NASDAQ : GRFS
Grifols, S.A. — Price history
Healthcare · Drug Manufacturers - General · Spain
Last price 8.1 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 7.30B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Grifols, S.A. (GRFS) closed at 8.51 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 8.31 | 8.57 | 8.25 | 8.51 | 1,590,839 | +5.06% |
| 2026-10-30 | 8.1 | 8.249 | 8.05 | 8.1 | 803,383 | +0.75% |
| 2026-10-29 | 8.12 | 8.14 | 7.995 | 8.04 | 273,389 | -0.99% |
| 2026-10-28 | 7.95 | 8.3 | 7.9 | 8.12 | 969,082 | +0.25% |
| 2026-10-27 | 7.89 | 8.13 | 7.88 | 8.1 | 840,517 | +2.27% |
| 2026-10-26 | 7.76 | 8.11 | 7.76 | 7.92 | 845,888 | +4.76% |
| 2026-10-23 | 7.5 | 7.569 | 7.491 | 7.56 | 992,340 | +1.48% |
| 2026-10-22 | 7.42 | 7.49 | 7.37 | 7.45 | 482,548 | -0.67% |
| 2026-10-21 | 7.51 | 7.59 | 7.48 | 7.5 | 310,896 | -0.53% |
| 2026-10-20 | 7.61 | 7.695 | 7.52 | 7.54 | 369,081 | -1.31% |
| 2026-10-19 | 7.52 | 7.67 | 7.5 | 7.64 | 1,464,308 | +0.00% |
| 2026-10-16 | 7.59 | 7.75 | 7.57 | 7.64 | 872,360 | +1.33% |
| 2026-10-15 | 7.51 | 7.56 | 7.4 | 7.54 | 907,080 | +4.14% |
| 2026-10-14 | 7.29 | 7.4 | 7.22 | 7.24 | 538,498 | +0.98% |
| 2026-10-13 | 7.36 | 7.36 | 7.15 | 7.17 | 439,513 | -2.71% |
| 2026-10-12 | 7.52 | 7.52 | 7.36 | 7.37 | 266,105 | -1.21% |
| 2026-10-09 | 7.51 | 7.53 | 7.44 | 7.46 | 330,560 | +0.67% |
| 2026-10-08 | 7.42 | 7.45 | 7.284 | 7.41 | 368,072 | -1.20% |
| 2026-10-07 | 7.48 | 7.56 | 7.44 | 7.5 | 260,701 | -0.27% |
| 2026-10-06 | 7.53 | 7.565 | 7.415 | 7.52 | 326,101 | +1.48% |
| 2026-10-05 | 7.31 | 7.54 | 7.29 | 7.41 | 492,766 | +1.37% |
| 2026-10-02 | 7.3 | 7.36 | 7.24 | 7.31 | 390,350 | +0.14% |
| 2026-10-01 | 7.29 | 7.33 | 7.195 | 7.3 | 623,126 | -0.14% |
| 2026-09-30 | 7.35 | 7.38 | 7.3 | 7.31 | 772,968 | +0.21% |
| 2026-09-29 | 7.4 | 7.415 | 7.235 | 7.295 | 485,003 | -1.55% |
| 2026-09-28 | 7.35 | 7.47 | 7.345 | 7.41 | 597,123 | +0.82% |
| 2026-09-25 | 7.36 | 7.389 | 7.294 | 7.35 | 507,229 | +2.08% |
| 2026-09-24 | 7.17 | 7.28 | 7.15 | 7.2 | 536,149 | +0.07% |
| 2026-09-23 | 7.33 | 7.38 | 7.19 | 7.195 | 4,065,083 | -3.29% |
| 2026-09-22 | 7.41 | 7.45 | 7.39 | 7.44 | 600,101 | +1.09% |
| 2026-09-21 | 7.34 | 7.39 | 7.325 | 7.36 | 356,734 | +0.68% |
| 2026-09-18 | 7.37 | 7.41 | 7.29 | 7.31 | 367,745 | -1.22% |
| 2026-09-17 | 7.4 | 7.435 | 7.38 | 7.4 | 244,639 | +0.00% |
| 2026-09-16 | 7.41 | 7.41 | 7.34 | 7.4 | 471,633 | +0.54% |
| 2026-09-15 | 7.4 | 7.469 | 7.34 | 7.36 | 590,627 | -1.60% |
| 2026-09-14 | 7.59 | 7.6 | 7.46 | 7.48 | 294,649 | -0.93% |
| 2026-09-11 | 7.67 | 7.72 | 7.55 | 7.55 | 513,348 | -1.31% |
| 2026-09-10 | 7.73 | 7.74 | 7.64 | 7.65 | 302,561 | -2.17% |
| 2026-09-09 | 7.77 | 7.89 | 7.71 | 7.82 | 703,342 | +0.90% |
| 2026-09-08 | 7.78 | 7.83 | 7.74 | 7.75 | 298,390 | -0.64% |
| 2026-09-04 | 7.82 | 7.84 | 7.77 | 7.8 | 157,911 | -1.02% |
| 2026-09-03 | 7.9 | 7.99 | 7.81 | 7.88 | 513,398 | +0.64% |
| 2026-09-02 | 7.71 | 7.849 | 7.7 | 7.83 | 261,702 | +1.29% |
| 2026-09-01 | 7.74 | 7.89 | 7.7 | 7.73 | 284,246 | +0.13% |
| 2026-08-31 | 7.71 | 7.759 | 7.65 | 7.72 | 623,983 | +0.39% |
| 2026-08-28 | 7.83 | 7.885 | 7.68 | 7.69 | 322,332 | -1.66% |
| 2026-08-27 | 7.88 | 7.95 | 7.805 | 7.82 | 545,321 | -1.01% |
| 2026-08-26 | 8.09 | 8.09 | 7.89 | 7.9 | 465,303 | -2.35% |
| 2026-08-25 | 8.03 | 8.09 | 7.99 | 8.09 | 375,055 | +1.25% |
| 2026-08-24 | 8 | 8.03 | 7.94 | 7.99 | 227,285 | -0.12% |
| 2026-08-21 | 8.03 | 8.118 | 7.98 | 8 | 218,380 | +0.13% |
| 2026-08-20 | 8.19 | 8.2 | 7.97 | 7.99 | 293,615 | -3.15% |
| 2026-08-19 | 7.81 | 8.38 | 7.81 | 8.25 | 926,385 | +6.45% |
| 2026-08-18 | 7.68 | 7.83 | 7.68 | 7.75 | 274,039 | -0.26% |
| 2026-08-17 | 7.75 | 7.79 | 7.7 | 7.77 | 295,967 | -0.13% |
| 2026-08-14 | 7.92 | 7.963 | 7.76 | 7.78 | 264,860 | -1.89% |
| 2026-08-13 | 7.95 | 7.98 | 7.881 | 7.93 | 425,992 | +0.00% |
| 2026-08-12 | 7.95 | 7.98 | 7.89 | 7.93 | 237,550 | -0.75% |
| 2026-08-11 | 8.02 | 8.055 | 7.98 | 7.99 | 214,932 | -0.75% |
| 2026-08-10 | 7.91 | 8.09 | 7.891 | 8.05 | 273,506 | +1.39% |
| 2026-08-07 | 7.91 | 8.08 | 7.91 | 7.94 | 400,481 | +1.40% |
| 2026-08-06 | 7.95 | 7.95 | 7.8 | 7.83 | 362,332 | -1.26% |
| 2026-08-05 | 8.12 | 8.12 | 7.84 | 7.93 | 442,839 | -1.73% |
| 2026-08-04 | 7.93 | 8.14 | 7.905 | 8.07 | 632,958 | +2.67% |
| 2026-08-03 | 7.9 | 7.9 | 7.764 | 7.86 | 373,259 | -0.13% |
| 2026-07-31 | 7.98 | 7.98 | 7.71 | 7.87 | 484,875 | -4.02% |
| 2026-07-30 | 8.32 | 8.37 | 8.135 | 8.2 | 1,127,889 | +0.61% |
| 2026-07-29 | 8.27 | 8.3 | 8.12 | 8.15 | 1,903,414 | +1.88% |
| 2026-07-28 | 7.86 | 8.14 | 7.74 | 8 | 1,262,949 | +3.23% |
| 2026-07-27 | 7.72 | 7.854 | 7.72 | 7.75 | 388,954 | +2.24% |
| 2026-07-24 | 7.56 | 7.655 | 7.56 | 7.58 | 3,092,200 | +0.53% |
| 2026-07-23 | 7.66 | 7.66 | 7.52 | 7.54 | 397,792 | -4.31% |
| 2026-07-22 | 7.84 | 7.94 | 7.805 | 7.88 | 382,018 | +1.68% |
| 2026-07-21 | 7.61 | 7.75 | 7.59 | 7.75 | 501,128 | +1.84% |
| 2026-07-20 | 7.48 | 7.64 | 7.46 | 7.61 | 639,583 | +4.68% |
| 2026-07-17 | 7.28 | 7.36 | 7.22 | 7.27 | 326,763 | -0.82% |
| 2026-07-16 | 7.23 | 7.41 | 7.18 | 7.33 | 654,805 | +1.66% |
| 2026-07-15 | 7.02 | 7.22 | 7.02 | 7.21 | 583,402 | +2.71% |
| 2026-07-14 | 7.1 | 7.14 | 7 | 7.02 | 579,209 | -2.50% |
| 2026-07-13 | 7.16 | 7.22 | 7.1 | 7.2 | 545,748 | -0.96% |
| 2026-07-10 | 7.21 | 7.27 | 7.13 | 7.27 | 523,306 | -0.27% |
| 2026-07-09 | 7.175 | 7.31 | 7.17 | 7.29 | 559,264 | -0.27% |
| 2026-07-08 | 7.09 | 7.315 | 7.08 | 7.31 | 423,654 | +1.39% |
| 2026-07-07 | 7.22 | 7.31 | 7.13 | 7.21 | 976,361 | +0.56% |
| 2026-07-06 | 7.14 | 7.22 | 7.05 | 7.17 | 1,221,726 | +0.14% |
| 2026-07-02 | 7.18 | 7.21 | 7.085 | 7.16 | 1,369,447 | +2.37% |
| 2026-07-01 | 7.1 | 7.16 | 6.96 | 7.08 | 1,100,750 | +0.00% |
| 2026-06-30 | 7.35 | 7.369 | 7.055 | 7.08 | 1,017,815 | -3.41% |
| 2026-06-29 | 7.43 | 7.43 | 7.315 | 7.33 | 518,871 | -0.81% |
| 2026-06-26 | 7.36 | 7.49 | 7.355 | 7.39 | 415,136 | +0.27% |
| 2026-06-25 | 7.3 | 7.37 | 7.275 | 7.37 | 546,689 | +2.08% |
| 2026-06-24 | 7.13 | 7.24 | 7.08 | 7.22 | 880,358 | +0.56% |
| 2026-06-23 | 7.38 | 7.4 | 7.16 | 7.18 | 656,348 | -1.37% |
| 2026-06-22 | 7.38 | 7.43 | 7.255 | 7.28 | 691,080 | -1.62% |
| 2026-06-18 | 7.49 | 7.49 | 7.34 | 7.4 | 1,025,910 | -0.80% |
| 2026-06-17 | 7.58 | 7.6 | 7.45 | 7.46 | 625,557 | -1.71% |
| 2026-06-16 | 7.59 | 7.65 | 7.55 | 7.59 | 269,108 | -0.39% |
| 2026-06-15 | 7.73 | 7.73 | 7.61 | 7.62 | 394,495 | -0.26% |
| 2026-06-12 | 7.51 | 7.685 | 7.455 | 7.64 | 480,290 | +2.00% |
| 2026-06-11 | 7.36 | 7.53 | 7.33 | 7.49 | 702,471 | +2.32% |
| 2026-06-10 | 7.26 | 7.435 | 7.26 | 7.32 | 830,069 | -0.27% |
| 2026-06-09 | 7.49 | 7.535 | 7.32 | 7.34 | 1,026,437 | +0.14% |
| 2026-06-08 | 7.59 | 7.59 | 7.33 | 7.33 | 569,462 | -4.06% |
| 2026-06-05 | 7.64 | 7.73 | 7.6 | 7.64 | 338,413 | +0.79% |
| 2026-06-04 | 7.58 | 7.64 | 7.525 | 7.58 | 390,545 | +1.47% |
| 2026-06-03 | 7.6 | 7.6 | 7.425 | 7.47 | 474,460 | -2.10% |
| 2026-06-02 | 7.72 | 7.775 | 7.605 | 7.63 | 583,189 | -1.42% |
| 2026-06-01 | 7.86 | 7.93 | 7.72 | 7.74 | 1,010,723 | -1.40% |
| 2026-05-29 | 8.05 | 8.07 | 7.83 | 7.85 | 626,427 | -1.63% |
| 2026-05-28 | 7.94 | 8.005 | 7.881 | 7.98 | 523,313 | -0.87% |
| 2026-05-27 | 8.17 | 8.18 | 7.985 | 8.05 | 757,523 | +0.50% |
| 2026-05-26 | 7.98 | 8.049 | 7.94 | 8.01 | 487,629 | +0.38% |
| 2026-05-22 | 8.08 | 8.11 | 7.953 | 7.98 | 379,991 | -1.60% |
| 2026-05-21 | 8.12 | 8.16 | 8.065 | 8.11 | 634,274 | -0.98% |
| 2026-05-20 | 7.94 | 8.235 | 7.94 | 8.19 | 1,090,467 | +4.46% |
| 2026-05-19 | 7.84 | 7.92 | 7.79 | 7.84 | 434,026 | -0.38% |
| 2026-05-18 | 7.72 | 7.91 | 7.7 | 7.87 | 535,768 | +2.74% |
| 2026-05-15 | 7.78 | 7.81 | 7.61 | 7.66 | 461,949 | -1.67% |
| 2026-05-14 | 7.8 | 7.91 | 7.75 | 7.79 | 495,522 | +1.04% |
| 2026-05-13 | 7.54 | 7.72 | 7.5 | 7.71 | 777,895 | +1.98% |