Grifols SA ADR (GRFS) Historical Stock Data
8.89 ↑0.11 (1.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GRFS is down -0.09% a day on average. There have been 15 days where Grifols SA ADR closed green and 15 days where GRFS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-06 | 8.60 | 8.36 | ↓$0.24 (-2.79%) | 8.21 | 8.64 | 1.53M |
| 2025-11-05 | 8.88 | 8.63 | ↓$0.25 (-2.82%) | 8.59 | 8.88 | 1.49M |
| 2025-11-04 | 9.29 | 9.22 | ↓$0.07 (-0.75%) | 8.80 | 9.90 | 2.24M |
| 2025-11-03 | 9.36 | 9.43 | ↑$0.07 (0.75%) | 9.18 | 9.60 | 1.02M |
| 2025-10-31 | 9.25 | 9.37 | ↑$0.12 (1.30%) | 9.15 | 9.38 | 756.47K |
| 2025-10-30 | 9.40 | 9.16 | ↓$0.24 (-2.55%) | 9.14 | 9.40 | 725.10K |
| 2025-10-29 | 9.40 | 9.39 | ↓$0.01 (-0.11%) | 9.30 | 9.50 | 490.87K |
| 2025-10-28 | 9.37 | 9.36 | ↓$0.01 (-0.11%) | 9.24 | 9.42 | 414.64K |
| 2025-10-27 | 9.54 | 9.38 | ↓$0.16 (-1.68%) | 9.36 | 9.59 | 425.26K |
| 2025-10-24 | 9.52 | 9.46 | ↓$0.06 (-0.63%) | 9.39 | 9.53 | 383.91K |
| 2025-10-23 | 9.43 | 9.55 | ↑$0.12 (1.27%) | 9.40 | 9.65 | 590.93K |
Create an account or log in to view more rows.
$GRFS Another boring day I believe
$GRFS Up! Up! Up! Up! Up! Up! Up!
$GRFS so tired of this pos let's fly already
$GRFS gonna come down hard today
$GRFS Another boring day I believe
$GRFS PT?
$GRFS my lotto for earnings
$GRFS let it ride
$GRFS bull trap confirmed
$GRFS let’s go down baby 😉