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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	9.79	9.82	9.82	9.88	9.77	531,514
September 25, 2025	9.78	9.76	9.76	9.81	9.74	395,946
September 24, 2025	9.83	9.86	9.86	9.9	9.77	338,734
September 23, 2025	9.91	9.85	9.85	10.05	9.82	367,140
September 22, 2025	9.63	9.7	9.7	9.75	9.62	408,643
September 19, 2025	9.81	9.74	9.74	9.81	9.7	719,100
September 18, 2025	9.71	9.82	9.82	9.82	9.65	193,400
September 17, 2025	9.81	9.75	9.75	9.89	9.73	907,534
September 16, 2025	10.06	9.83	9.83	10.06	9.81	727,700
September 15, 2025	9.89	9.63	9.63	9.91	9.63	850,500
September 12, 2025	9.98	9.88	9.88	9.98	9.85	359,935
September 11, 2025	9.86	10.04	10.04	10.14	9.86	400,945
September 10, 2025	9.99	9.85	9.85	10.1	9.79	510,916
September 09, 2025	9.92	9.88	9.88	10.04	9.88	245,500
September 08, 2025	10.16	10.11	10.11	10.22	10.07	324,411
September 05, 2025	10.1	10.13	10.13	10.13	10.04	424,002
September 04, 2025	9.92	9.9	9.9	9.96	9.84	676,000
September 03, 2025	9.68	9.59	9.59	9.78	9.57	421,082
September 02, 2025	9.76	9.68	9.68	9.79	9.64	351,911
August 29, 2025	9.86	9.97	9.97	9.99	9.82	413,100
August 28, 2025	9.88	9.87	9.87	9.97	9.85	755,233
August 27, 2025	9.96	9.8	9.8	9.96	9.79	391,400
August 26, 2025	9.89	9.84	9.84	9.96	9.82	412,500
August 25, 2025	10.17	9.82	9.82	10.19	9.82	552,067
August 22, 2025	10.16	10.16	10.16	10.23	10.07	759,900
August 21, 2025	10.17	10.08	10.08	10.19	10.06	529,970
August 20, 2025	10.24	10.15	10.15	10.32	10.12	751,622
August 19, 2025	10.44	10.19	10.19	10.44	10.18	854,600
August 18, 2025	10.63	10.58	10.58	10.65	10.5	607,800
August 15, 2025	10.65	10.72	10.72	10.77	10.64	821,799
August 14, 2025	10.62	10.74	10.74	10.84	10.4	3.94M
August 13, 2025	10.76	10.64	10.64	10.78	10.54	1.16M
August 12, 2025	10.43	10.6	10.6	10.68	10.38	757,914
August 11, 2025	10.57	10.6	10.46	10.63	10.35	797,400
August 08, 2025	10.72	10.66	10.66	10.79	10.6	751,600
August 07, 2025	10.6	10.65	10.65	10.82	10.51	1.04M
August 06, 2025	10.6	10.48	10.48	10.71	10.41	1.37M
August 05, 2025	10.8	10.63	10.63	10.83	10.57	1.47M
August 04, 2025	10.84	10.72	10.72	10.88	10.69	558,700
August 01, 2025	10.65	10.78	10.78	10.86	10.6	1.33M
July 31, 2025	10.6	10.7	10.7	10.85	10.59	838,800
July 30, 2025	10.77	10.85	10.85	11.14	10.73	1.19M
July 29, 2025	10.07	10.5	10.5	10.5	9.53	3.65M
July 28, 2025	10.11	10.09	10.09	10.16	9.99	531,200
July 25, 2025	10	10.1	10.1	10.17	9.99	784,236
July 24, 2025	9.99	9.94	9.94	10.09	9.93	733,001
July 23, 2025	9.92	9.85	9.85	9.97	9.76	1.12M
July 22, 2025	9.94	9.66	9.66	10	9.66	1.35M
July 21, 2025	9.84	10	10	10.04	9.79	1.55M
July 18, 2025	10.03	9.94	9.94	10.15	9.84	796,127
July 17, 2025	10.3	10.05	10.05	10.3	9.98	2.83M
July 16, 2025	10.05	10.09	10.09	10.22	10	2.29M
July 15, 2025	10	9.77	9.77	10	9.72	863,515
July 14, 2025	9.86	9.72	9.72	9.87	9.7	822,100
July 11, 2025	9.82	9.74	9.74	9.91	9.73	903,800
July 10, 2025	9.59	9.75	9.73	9.85	9.56	1.51M
July 09, 2025	9.44	9.39	9.39	9.71	9.2	3.24M
July 08, 2025	8.98	9	9	9.13	8.95	1.09M
July 07, 2025	9	8.87	8.85	9	8.84	241,878
July 03, 2025	9.19	9.08	9.08	9.19	9.01	191,164

Grifols, S.A. (GRFS) NASDAQ