Want to see GRFS full AI Analyst Report?
Grifols SA (GRFS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 8.10 | 8.25 | 8.05 | 8.10 | 8.10 | +0.75% | 803,382 | 1.53 |
| Oct 29, 2026 | 8.12 | 8.14 | 8.00 | 8.04 | 8.04 | -0.99% | 273,389 | 0.52 |
| Oct 28, 2026 | 7.95 | 8.30 | 7.90 | 8.12 | 8.12 | +0.25% | 969,082 | 1.87 |
| Oct 27, 2026 | 7.89 | 8.13 | 7.88 | 8.10 | 8.10 | +2.27% | 840,515 | 1.60 |
| Oct 26, 2026 | 7.76 | 8.11 | 7.76 | 7.92 | 7.92 | +4.76% | 845,888 | 1.56 |
| Oct 23, 2026 | 7.50 | 7.57 | 7.49 | 7.56 | 7.56 | +1.48% | 992,337 | 1.82 |
| Oct 22, 2026 | 7.42 | 7.49 | 7.37 | 7.45 | 7.45 | -0.67% | 482,545 | 0.89 |
| Oct 21, 2026 | 7.51 | 7.59 | 7.48 | 7.50 | 7.50 | -0.53% | 310,896 | 0.53 |
| Oct 20, 2026 | 7.61 | 7.70 | 7.52 | 7.54 | 7.54 | -1.31% | 369,081 | 0.63 |
| Oct 19, 2026 | 7.52 | 7.67 | 7.50 | 7.64 | 7.64 | +0.00% | 1,464,306 | 2.56 |
| Oct 16, 2026 | 7.59 | 7.75 | 7.57 | 7.64 | 7.64 | +1.33% | 872,358 | 1.54 |
| Oct 15, 2026 | 7.51 | 7.56 | 7.40 | 7.54 | 7.54 | +4.14% | 907,080 | 1.62 |
| Oct 14, 2026 | 7.29 | 7.40 | 7.22 | 7.24 | 7.24 | +0.98% | 538,498 | 0.97 |
| Oct 13, 2026 | 7.36 | 7.36 | 7.15 | 7.17 | 7.17 | -2.71% | 439,513 | 0.78 |
| Oct 12, 2026 | 7.52 | 7.52 | 7.36 | 7.37 | 7.37 | -1.21% | 266,105 | 0.47 |
| Oct 09, 2026 | 7.51 | 7.53 | 7.44 | 7.46 | 7.46 | +0.67% | 330,560 | 0.58 |
| Oct 08, 2026 | 7.42 | 7.45 | 7.28 | 7.41 | 7.41 | -1.20% | 368,072 | 0.64 |
| Oct 07, 2026 | 7.48 | 7.56 | 7.44 | 7.50 | 7.50 | -0.27% | 260,701 | 0.45 |
| Oct 06, 2026 | 7.53 | 7.57 | 7.42 | 7.52 | 7.52 | +1.48% | 326,101 | 0.56 |
| Oct 05, 2026 | 7.31 | 7.54 | 7.29 | 7.41 | 7.41 | +1.37% | 492,759 | 0.85 |
| Oct 02, 2026 | 7.30 | 7.36 | 7.24 | 7.31 | 7.31 | +0.14% | 390,350 | 0.66 |
| Oct 01, 2026 | 7.29 | 7.33 | 7.20 | 7.30 | 7.30 | -0.14% | 623,126 | 1.04 |
| Sep 30, 2026 | 7.35 | 7.38 | 7.30 | 7.31 | 7.31 | +0.21% | 772,968 | 1.32 |
| Sep 29, 2026 | 7.40 | 7.42 | 7.24 | 7.30 | 7.30 | -1.55% | 485,003 | 0.81 |
| Sep 28, 2026 | 7.35 | 7.47 | 7.35 | 7.41 | 7.41 | +0.82% | 597,123 | 0.98 |
| Sep 25, 2026 | 7.36 | 7.39 | 7.29 | 7.35 | 7.35 | +2.08% | 507,229 | 0.82 |
| Sep 24, 2026 | 7.17 | 7.28 | 7.15 | 7.20 | 7.20 | +0.07% | 536,149 | 0.87 |
| Sep 23, 2026 | 7.33 | 7.38 | 7.19 | 7.20 | 7.20 | -3.29% | 4,065,084 | 7.29 |
| Sep 22, 2026 | 7.41 | 7.45 | 7.39 | 7.44 | 7.44 | +1.09% | 600,101 | 1.08 |
| Sep 21, 2026 | 7.34 | 7.39 | 7.33 | 7.36 | 7.36 | +0.68% | 356,734 | 0.63 |
| Sep 18, 2026 | 7.37 | 7.41 | 7.29 | 7.31 | 7.31 | -1.22% | 367,745 | 0.65 |
| Sep 17, 2026 | 7.40 | 7.44 | 7.38 | 7.40 | 7.40 | +0.00% | 244,639 | 0.42 |
| Sep 16, 2026 | 7.41 | 7.41 | 7.34 | 7.40 | 7.40 | +0.54% | 471,633 | 0.83 |
| Sep 15, 2026 | 7.40 | 7.47 | 7.34 | 7.36 | 7.36 | -1.60% | 590,627 | 1.02 |
| Sep 14, 2026 | 7.59 | 7.60 | 7.46 | 7.48 | 7.48 | -0.93% | 294,649 | 0.51 |
| Sep 11, 2026 | 7.67 | 7.72 | 7.55 | 7.55 | 7.55 | -1.31% | 513,348 | 0.89 |
| Sep 10, 2026 | 7.73 | 7.74 | 7.64 | 7.65 | 7.65 | -2.17% | 302,561 | 0.52 |
| Sep 09, 2026 | 7.77 | 7.89 | 7.71 | 7.82 | 7.82 | +0.90% | 703,342 | 1.22 |
| Sep 08, 2026 | 7.78 | 7.83 | 7.74 | 7.75 | 7.75 | -0.64% | 298,390 | 0.51 |
| Sep 07, 2026 | 7.82 | 7.84 | 7.77 | 7.80 | 7.80 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 7.82 | 7.84 | 7.77 | 7.80 | 7.80 | -1.02% | 157,911 | 0.26 |
| Sep 03, 2026 | 7.90 | 7.99 | 7.81 | 7.88 | 7.88 | +0.64% | 513,396 | 0.84 |
| Sep 02, 2026 | 7.71 | 7.85 | 7.70 | 7.83 | 7.83 | +1.29% | 261,702 | 0.43 |
| Sep 01, 2026 | 7.74 | 7.89 | 7.70 | 7.73 | 7.73 | +0.13% | 284,246 | 0.46 |
| Aug 31, 2026 | 7.71 | 7.76 | 7.65 | 7.72 | 7.72 | +0.39% | 623,983 | 1.02 |
| Aug 28, 2026 | 7.83 | 7.89 | 7.68 | 7.69 | 7.69 | -1.66% | 322,332 | 0.52 |
| Aug 27, 2026 | 7.88 | 7.95 | 7.81 | 7.82 | 7.82 | -1.01% | 545,321 | 0.88 |
| Aug 26, 2026 | 8.09 | 8.09 | 7.89 | 7.90 | 7.90 | -2.35% | 465,303 | 0.74 |
| Aug 25, 2026 | 8.03 | 8.09 | 7.99 | 8.09 | 8.09 | +1.25% | 375,055 | 0.60 |
| Aug 24, 2026 | 8.00 | 8.03 | 7.94 | 7.99 | 7.99 | -0.13% | 227,285 | 0.36 |