Grifols, S.A. GRFS
8.69 USD -0.11 (-1.25%)
Regular-session close
8.69 0.00 0.00%
After hours · Nov 13, 4:01 PM ET
8.69 Day range 8.81
7.02 52-week range 9.72
- YTD
- -7.06%
- 1 year
- -0.11%
GRFS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.79 | 8.81 | 8.69 | 8.69 | -0.11 | -1.25% | 312,612 |
| Nov 12, 2026 | 8.85 | 8.89 | 8.69 | 8.80 | -0.04 | -0.45% | 738,200 |
| Nov 11, 2026 | 8.68 | 8.88 | 8.60 | 8.84 | +0.08 | +0.91% | 724,600 |
| Nov 10, 2026 | 8.64 | 8.78 | 8.60 | 8.76 | +0.07 | +0.81% | 1,045,300 |
| Nov 9, 2026 | 8.53 | 8.82 | 8.44 | 8.69 | +0.26 | +3.08% | 1,186,200 |
| Nov 6, 2026 | 8.30 | 8.55 | 8.26 | 8.43 | -0.03 | -0.35% | 610,300 |
| Nov 5, 2026 | 8.60 | 8.61 | 8.32 | 8.46 | -0.15 | -1.74% | 761,400 |
| Nov 4, 2026 | 8.63 | 8.65 | 8.38 | 8.61 | +0.05 | +0.58% | 674,600 |
| Nov 3, 2026 | 8.56 | 8.72 | 8.41 | 8.56 | +0.05 | +0.59% | 1,003,400 |
| Nov 2, 2026 | 8.30 | 8.58 | 8.25 | 8.51 | +0.41 | +5.06% | 1,586,700 |
| Oct 30, 2026 | 8.10 | 8.25 | 8.05 | 8.10 | +0.06 | +0.75% | 803,400 |
| Oct 29, 2026 | 8.12 | 8.14 | 8.00 | 8.04 | -0.08 | -0.99% | 273,400 |
| Oct 28, 2026 | 7.95 | 8.30 | 7.90 | 8.12 | +0.02 | +0.25% | 969,100 |
| Oct 27, 2026 | 7.89 | 8.13 | 7.88 | 8.10 | +0.18 | +2.27% | 840,500 |
| Oct 26, 2026 | 7.76 | 8.11 | 7.76 | 7.92 | +0.36 | +4.76% | 845,900 |
| Oct 23, 2026 | 7.50 | 7.57 | 7.49 | 7.56 | +0.11 | +1.48% | 992,300 |
| Oct 22, 2026 | 7.42 | 7.49 | 7.37 | 7.45 | -0.05 | -0.67% | 482,500 |
| Oct 21, 2026 | 7.51 | 7.59 | 7.48 | 7.50 | -0.04 | -0.53% | 310,900 |
| Oct 20, 2026 | 7.61 | 7.70 | 7.52 | 7.54 | -0.10 | -1.31% | 369,100 |
| Oct 19, 2026 | 7.52 | 7.67 | 7.50 | 7.64 | 0.00 | 0.00% | 1,464,300 |
| Oct 16, 2026 | 7.59 | 7.75 | 7.57 | 7.64 | +0.10 | +1.33% | 872,400 |
| Oct 15, 2026 | 7.51 | 7.56 | 7.40 | 7.54 | +0.30 | +4.14% | 907,100 |
| Oct 14, 2026 | 7.29 | 7.40 | 7.22 | 7.24 | +0.07 | +0.98% | 538,500 |
| Oct 13, 2026 | 7.36 | 7.36 | 7.15 | 7.17 | -0.20 | -2.71% | 439,500 |
| Oct 12, 2026 | 7.52 | 7.52 | 7.36 | 7.37 | -0.09 | -1.21% | 266,100 |
| Oct 9, 2026 | 7.51 | 7.53 | 7.44 | 7.46 | +0.05 | +0.67% | 330,600 |
| Oct 8, 2026 | 7.42 | 7.45 | 7.28 | 7.41 | -0.09 | -1.20% | 368,100 |
| Oct 7, 2026 | 7.48 | 7.56 | 7.44 | 7.50 | -0.02 | -0.27% | 260,700 |
| Oct 6, 2026 | 7.53 | 7.57 | 7.42 | 7.52 | +0.11 | +1.48% | 326,100 |
| Oct 5, 2026 | 7.31 | 7.54 | 7.29 | 7.41 | +0.10 | +1.37% | 492,800 |
| Oct 2, 2026 | 7.30 | 7.36 | 7.24 | 7.31 | +0.01 | +0.14% | 390,400 |
| Oct 1, 2026 | 7.29 | 7.33 | 7.20 | 7.30 | -0.01 | -0.14% | 623,100 |
| Sep 30, 2026 | 7.35 | 7.38 | 7.30 | 7.31 | +0.01 | +0.14% | 773,000 |
| Sep 29, 2026 | 7.40 | 7.42 | 7.24 | 7.30 | -0.11 | -1.48% | 485,000 |
| Sep 28, 2026 | 7.35 | 7.47 | 7.35 | 7.41 | +0.06 | +0.82% | 597,100 |
| Sep 25, 2026 | 7.36 | 7.39 | 7.29 | 7.35 | +0.15 | +2.08% | 507,200 |
| Sep 24, 2026 | 7.17 | 7.28 | 7.15 | 7.20 | 0.00 | 0.00% | 536,100 |
| Sep 23, 2026 | 7.33 | 7.38 | 7.19 | 7.20 | -0.24 | -3.23% | 4,065,100 |
| Sep 22, 2026 | 7.41 | 7.45 | 7.39 | 7.44 | +0.08 | +1.09% | 600,100 |
| Sep 21, 2026 | 7.34 | 7.39 | 7.33 | 7.36 | +0.05 | +0.68% | 356,700 |
| Sep 18, 2026 | 7.37 | 7.41 | 7.29 | 7.31 | -0.09 | -1.22% | 367,700 |
| Sep 17, 2026 | 7.40 | 7.44 | 7.38 | 7.40 | 0.00 | 0.00% | 244,600 |
| Sep 16, 2026 | 7.41 | 7.41 | 7.34 | 7.40 | +0.04 | +0.54% | 471,600 |
| Sep 15, 2026 | 7.40 | 7.47 | 7.34 | 7.36 | -0.12 | -1.60% | 590,600 |
| Sep 14, 2026 | 7.59 | 7.60 | 7.46 | 7.48 | -0.07 | -0.93% | 294,600 |
| Sep 11, 2026 | 7.67 | 7.72 | 7.55 | 7.55 | -0.10 | -1.31% | 513,300 |
| Sep 10, 2026 | 7.73 | 7.74 | 7.64 | 7.65 | -0.17 | -2.17% | 302,600 |
| Sep 9, 2026 | 7.77 | 7.89 | 7.71 | 7.82 | +0.07 | +0.90% | 703,300 |
| Sep 8, 2026 | 7.78 | 7.83 | 7.74 | 7.75 | -0.05 | -0.64% | 298,400 |
| Sep 4, 2026 | 7.82 | 7.84 | 7.77 | 7.80 | -0.08 | -1.02% | 157,900 |
| Sep 3, 2026 | 7.90 | 7.99 | 7.81 | 7.88 | +0.05 | +0.64% | 513,400 |
| Sep 2, 2026 | 7.71 | 7.85 | 7.70 | 7.83 | +0.10 | +1.29% | 261,700 |
| Sep 1, 2026 | 7.74 | 7.89 | 7.70 | 7.73 | +0.01 | +0.13% | 284,200 |
| Aug 31, 2026 | 7.71 | 7.76 | 7.65 | 7.72 | +0.03 | +0.39% | 623,900 |
| Aug 28, 2026 | 7.83 | 7.89 | 7.68 | 7.69 | -0.13 | -1.66% | 322,300 |
| Aug 27, 2026 | 7.88 | 7.95 | 7.81 | 7.82 | -0.08 | -1.01% | 545,300 |
| Aug 26, 2026 | 8.09 | 8.09 | 7.89 | 7.90 | -0.19 | -2.35% | 465,300 |
| Aug 25, 2026 | 8.03 | 8.09 | 7.99 | 8.09 | +0.10 | +1.25% | 375,100 |
| Aug 24, 2026 | 8.00 | 8.03 | 7.94 | 7.99 | -0.01 | -0.12% | 227,300 |
| Aug 21, 2026 | 8.03 | 8.12 | 7.98 | 8.00 | +0.01 | +0.13% | 218,400 |
| Aug 20, 2026 | 8.19 | 8.20 | 7.97 | 7.99 | -0.26 | -3.15% | 293,600 |
| Aug 19, 2026 | 7.81 | 8.38 | 7.81 | 8.25 | +0.50 | +6.45% | 926,400 |
| Aug 18, 2026 | 7.68 | 7.83 | 7.68 | 7.75 | -0.02 | -0.26% | 274,000 |
| Aug 17, 2026 | 7.75 | 7.79 | 7.70 | 7.77 | -0.01 | -0.13% | 296,000 |
| Aug 14, 2026 | 7.92 | 7.96 | 7.76 | 7.78 | -0.15 | -1.89% | 264,900 |
65 days, newest first. Daily bars as drawn on the GRFS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.