Skip to main content

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

9.970 +0.100 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.