Grifols, S.A. - GRFS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	9.45	9.4	9.4	9.45	9.35	411,600
February 19, 2026	9.51	9.44	9.44	9.51	9.33	489,531
February 18, 2026	9.6	9.72	9.72	9.77	9.53	584,925
February 17, 2026	9.51	9.55	9.55	9.57	9.4	522,800
February 13, 2026	9.28	9.32	9.32	9.38	9.27	323,739
February 12, 2026	9.22	9.28	9.28	9.3	9.14	418,300
February 11, 2026	9.3	9.21	9.21	9.34	9.07	657,400
February 10, 2026	9.58	9.22	9.22	9.64	9.18	860,955
February 09, 2026	9.35	9.58	9.58	9.61	9.23	296,618
February 06, 2026	9.15	9.28	9.28	9.33	9.09	396,328
February 05, 2026	9.3	9.19	9.19	9.39	9.1	645,143
February 04, 2026	9.42	9.54	9.54	9.6	9.41	419,600
February 03, 2026	9.28	9.42	9.42	9.44	9.23	324,737
February 02, 2026	9.28	9.4	9.4	9.48	9.28	284,400
January 30, 2026	9.22	9.25	9.25	9.26	9.12	305,607
January 29, 2026	9.22	9.29	9.29	9.3	9.17	424,914
January 28, 2026	9.27	9.19	9.19	9.28	9.12	363,600
January 27, 2026	9.26	9.29	9.29	9.4	9.25	413,605
January 26, 2026	9.19	9.2	9.2	9.4	9.1	595,400
January 23, 2026	9.1	9.22	9.22	9.28	9.05	352,144
January 22, 2026	9	9.11	9.11	9.14	8.98	283,595
January 21, 2026	8.77	9.02	9.02	9.02	8.77	415,000
January 20, 2026	8.64	8.64	8.64	8.76	8.63	465,200
January 16, 2026	9.05	8.89	8.89	9.07	8.82	522,212
January 15, 2026	9.19	8.93	8.96	9.19	8.91	544,899
January 14, 2026	9.16	9.24	9.24	9.4	9.16	1.05M
January 13, 2026	9.19	8.84	8.84	9.22	8.79	817,917
January 12, 2026	9.33	9.14	9.14	9.33	9.11	424,511
January 09, 2026	9.43	9.37	9.37	9.54	9.36	396,843
January 08, 2026	9.49	9.49	9.49	9.57	9.36	348,400
January 07, 2026	9.4	9.48	9.48	9.52	9.38	405,142
January 06, 2026	9.34	9.19	9.19	9.47	9.17	382,319
January 05, 2026	9.32	9.32	9.32	9.41	9.25	377,200
January 02, 2026	9.41	9.24	9.24	9.46	9.21	454,200
December 31, 2025	9.14	9.35	9.35	9.39	9.07	744,095
December 30, 2025	9.08	9.2	9.2	9.21	9.04	362,800
December 29, 2025	9.16	9.12	9.12	9.24	9.07	357,486
December 26, 2025	8.98	9.1	9.1	9.11	8.94	247,415
December 24, 2025	9.16	9.03	9.03	9.18	8.97	240,515
December 23, 2025	9.1	9.11	9.11	9.19	9.08	469,759
December 22, 2025	9.02	9.08	9.08	9.19	9.02	472,634
December 19, 2025	8.97	9.02	9.02	9.14	8.95	788,739
December 18, 2025	8.91	8.92	8.92	9.02	8.87	311,830
December 17, 2025	8.98	8.91	8.91	9.07	8.69	452,600
December 16, 2025	9.07	8.96	8.96	9.07	8.94	361,228
December 15, 2025	9.19	9.03	9.03	9.22	9.02	294,300
December 12, 2025	9.21	9.14	9.14	9.22	9.1	961,025
December 11, 2025	8.95	9.16	9.16	9.22	8.93	624,900
December 10, 2025	8.89	8.95	8.95	8.97	8.89	338,937
December 09, 2025	8.92	8.82	8.82	9	8.81	379,682
December 08, 2025	8.91	8.98	8.98	9.08	8.9	396,126
December 05, 2025	8.95	8.85	8.85	8.98	8.85	214,336
December 04, 2025	8.82	8.89	8.89	9.02	8.77	251,100
December 03, 2025	8.62	8.78	8.78	8.84	8.6	1.16M
December 02, 2025	8.84	8.51	8.51	8.86	7.64	2.08M
December 01, 2025	8.76	8.79	8.79	8.86	8.7	530,500
November 28, 2025	8.85	8.85	8.85	8.9	8.8	195,900
November 26, 2025	8.68	8.78	8.78	8.87	8.64	490,100
November 25, 2025	8.35	8.67	8.67	8.72	8.35	597,302
November 24, 2025	8.38	8.36	8.36	8.45	8.34	219,928

Grifols, S.A. (GRFS) NASDAQ