Grifols SA ADR (GRFS) Historical Stock Data

9.02 ↑0.10 (1.12%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, GRFS is up 0.11% a day on average. There have been 17 days where Grifols SA ADR closed green and 13 days where GRFS closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-19	8.97	9.02	↑$0.05 (0.56%)	8.95	9.14	788.74K
2025-12-18	8.91	8.92	↑$0.01 (0.11%)	8.87	9.02	311.83K
2025-12-17	8.98	8.91	↓$0.07 (-0.78%)	8.69	9.07	452.60K
2025-12-16	9.07	8.96	↓$0.11 (-1.21%)	8.94	9.08	361.23K
2025-12-15	9.19	9.03	↓$0.16 (-1.74%)	9.02	9.22	294.29K
2025-12-12	9.21	9.14	↓$0.07 (-0.76%)	9.10	9.22	0.96M
2025-12-11	8.95	9.16	↑$0.21 (2.35%)	8.93	9.22	624.86K
2025-12-10	8.89	8.95	↑$0.06 (0.67%)	8.89	8.97	338.94K
2025-12-09	8.92	8.82	↓$0.10 (-1.12%)	8.81	9.00	395.21K
2025-12-08	8.91	8.98	↑$0.07 (0.79%)	8.90	9.08	396.13K
2025-12-05	8.95	8.85	↓$0.10 (-1.12%)	8.85	8.98	214.34K
2025-12-04	8.82	8.89	↑$0.07 (0.79%)	8.77	9.02	251.09K
2025-12-03	8.62	8.78	↑$0.16 (1.86%)	8.60	8.84	1.16M
2025-12-02	8.84	8.51	↓$0.33 (-3.73%)	7.64	8.86	2.08M
2025-12-01	8.76	8.79	↑$0.03 (0.34%)	8.70	8.86	530.46K
2025-11-28	8.85	8.85	↑$0.00 (0.00%)	8.80	8.90	195.86K
2025-11-26	8.68	8.78	↑$0.10 (1.15%)	8.64	8.87	490.08K
2025-11-25	8.35	8.67	↑$0.32 (3.83%)	8.35	8.72	597.30K
2025-11-24	8.38	8.36	↓$0.02 (-0.24%)	8.34	8.45	219.93K
2025-11-21	8.45	8.40	↓$0.05 (-0.59%)	8.34	8.45	280.48K
2025-11-20	8.55	8.43	↓$0.12 (-1.40%)	8.42	8.64	622.81K
2025-11-19	8.49	8.51	↑$0.02 (0.24%)	8.43	8.57	331.39K
2025-11-18	8.39	8.60	↑$0.21 (2.50%)	8.33	8.61	672.58K
2025-11-17	8.69	8.50	↓$0.19 (-2.19%)	8.47	8.73	710.44K
2025-11-14	8.67	8.71	↑$0.04 (0.46%)	8.64	8.80	343.34K
2025-11-13	8.77	8.70	↓$0.07 (-0.80%)	8.60	8.88	600.26K
2025-11-12	8.79	8.69	↓$0.10 (-1.14%)	8.66	8.94	571.61K
2025-11-11	8.57	8.73	↑$0.16 (1.87%)	8.52	8.77	510.61K
2025-11-10	8.46	8.60	↑$0.14 (1.65%)	8.46	8.67	521.92K
2025-11-07	8.36	8.44	↑$0.08 (0.94%)	8.23	8.47	1.33M