Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Grifols, S.A. - American Depositary Shares (NQ:GRFS)

9.805 +0.055 (+0.56%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 18, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 17, 2025 9.810 9.890 9.729 9.750 907,534 -0.08(-0.81%)
Sep 16, 2025 10.06 10.06 9.805 9.830 727,663 +0.20(+2.08%)
Sep 15, 2025 9.890 9.910 9.630 9.630 850,484 -0.25(-2.53%)
Sep 12, 2025 9.980 9.980 9.850 9.880 359,935 -0.16(-1.59%)
Sep 11, 2025 9.860 10.14 9.860 10.04 400,945 +0.19(+1.93%)
Sep 10, 2025 9.990 10.10 9.790 9.850 510,916 -0.03(-0.30%)
Sep 09, 2025 9.920 10.04 9.880 9.880 245,479 -0.23(-2.27%)
Sep 08, 2025 10.16 10.22 10.07 10.11 324,411 -0.02(-0.20%)
Sep 05, 2025 10.10 10.13 10.04 10.13 424,002 +0.23(+2.32%)
Sep 04, 2025 9.920 9.960 9.835 9.900 675,984 +0.31(+3.23%)
Sep 03, 2025 9.680 9.790 9.565 9.590 431,655 -0.09(-0.93%)
Sep 02, 2025 9.760 9.785 9.640 9.680 351,881 -0.29(-2.91%)
Aug 29, 2025 9.860 9.990 9.815 9.970 413,061 +0.10(+1.01%)
Aug 28, 2025 9.880 9.970 9.850 9.870 755,234 +0.07(+0.71%)
Aug 27, 2025 9.960 9.960 9.790 9.800 391,368 -0.04(-0.41%)
Aug 26, 2025 9.890 9.960 9.820 9.840 412,471 +0.02(+0.20%)
Aug 25, 2025 10.16 10.19 9.810 9.820 555,446 -0.34(-3.35%)
Aug 22, 2025 10.16 10.22 10.07 10.16 759,888 +0.08(+0.79%)
Aug 21, 2025 10.17 10.19 10.05 10.08 529,870 -0.07(-0.69%)
Aug 20, 2025 10.24 10.32 10.12 10.15 751,622 -0.04(-0.39%)
Aug 19, 2025 10.44 10.44 10.18 10.19 854,597 -0.39(-3.69%)
Aug 18, 2025 10.63 10.65 10.49 10.58 607,772 -0.14(-1.31%)
Aug 15, 2025 10.65 10.77 10.64 10.72 821,799 -0.02(-0.19%)
Aug 14, 2025 10.62 10.84 10.40 10.74 3,940,243 +0.10(+0.94%)
Aug 13, 2025 10.76 10.78 10.54 10.64 1,159,780 +0.04(+0.38%)
Aug 12, 2025 10.43 10.68 10.38 10.60 757,914 +0.17(+1.66%)
Aug 11, 2025 10.40 10.45 10.18 10.43 810,630 -0.06(-0.56%)
Aug 08, 2025 10.54 10.61 10.43 10.49 764,064 +0.01(+0.09%)
Aug 07, 2025 10.43 10.64 10.34 10.48 1,053,299 +0.17(+1.62%)
Aug 06, 2025 10.43 10.53 10.24 10.31 1,389,525 -0.15(-1.41%)
Aug 05, 2025 10.62 10.65 10.40 10.46 1,497,513 -0.09(-0.84%)
Aug 04, 2025 10.66 10.70 10.51 10.54 567,920 -0.06(-0.56%)
Aug 01, 2025 10.43 10.68 10.43 10.60 1,356,291 +0.08(+0.75%)
Jul 31, 2025 10.43 10.67 10.42 10.53 852,716 -0.15(-1.38%)
Jul 30, 2025 10.59 10.96 10.55 10.67 1,206,752 +0.34(+3.33%)
Jul 29, 2025 9.906 10.33 9.374 10.33 3,708,127 +0.40(+4.06%)
Jul 28, 2025 9.945 9.994 9.827 9.925 539,982 -0.01(-0.10%)
Jul 25, 2025 9.837 10.00 9.827 9.935 797,247 +0.16(+1.61%)
Jul 24, 2025 9.827 9.925 9.763 9.778 745,162 +0.09(+0.91%)
Jul 23, 2025 9.758 9.807 9.601 9.689 1,136,682 +0.19(+1.97%)
Jul 22, 2025 9.778 9.837 9.502 9.502 1,370,019 -0.33(-3.40%)
Jul 21, 2025 9.679 9.876 9.630 9.837 1,571,140 +0.06(+0.60%)
Jul 18, 2025 9.866 9.989 9.679 9.778 809,336 -0.11(-1.09%)
Jul 17, 2025 10.13 10.13 9.817 9.886 2,878,427 -0.04(-0.40%)
Jul 16, 2025 9.886 10.05 9.837 9.925 2,332,250 +0.31(+3.28%)
Jul 15, 2025 9.837 9.837 9.561 9.611 877,842 +0.05(+0.51%)
Jul 14, 2025 9.699 9.709 9.542 9.561 835,727 -0.02(-0.21%)
Jul 11, 2025 9.660 9.748 9.566 9.581 918,752 -0.01(-0.10%)
Jul 10, 2025 9.433 9.689 9.404 9.591 1,532,865 +0.35(+3.83%)
Jul 09, 2025 9.286 9.547 9.049 9.237 3,288,880 +0.38(+4.33%)
Jul 08, 2025 8.833 8.981 8.804 8.853 1,103,037 +0.13(+1.47%)
Jul 07, 2025 8.853 8.853 8.696 8.725 248,218 -0.21(-2.31%)
Jul 03, 2025 9.040 9.040 8.863 8.932 194,335 -0.06(-0.66%)
Jul 02, 2025 8.843 9.030 8.843 8.991 248,614 +0.14(+1.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.