Grifols, S.A. - American Depositary Shares (GRFS)
7.8700
-0.3300 (-4.02%)
NASDAQ· Last Trade: Aug 1st, 6:28 AM EDT
Historical Prices For Grifols, S.A. - American Depositary Shares (GRFS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/31/2026 | 7.98 | 7.98 | 7.71 | 7.87 | 484,875 | 7.87 |
| 7/30/2026 | 8.32 | 8.37 | 8.13 | 8.20 | 1,127,791 | 8.20 |
| 7/29/2026 | 8.27 | 8.30 | 8.12 | 8.15 | 1,903,415 | 8.15 |
| 7/28/2026 | 7.86 | 8.14 | 7.74 | 8.00 | 1,262,950 | 8.00 |
| 7/27/2026 | 7.72 | 7.85 | 7.72 | 7.75 | 388,954 | 7.75 |
| 7/24/2026 | 7.56 | 7.66 | 7.56 | 7.58 | 3,092,200 | 7.58 |
| 7/23/2026 | 7.66 | 7.66 | 7.52 | 7.54 | 397,794 | 7.54 |
| 7/22/2026 | 7.84 | 7.94 | 7.80 | 7.88 | 381,908 | 7.88 |
| 7/21/2026 | 7.61 | 7.75 | 7.59 | 7.75 | 501,128 | 7.75 |
| 7/20/2026 | 7.48 | 7.64 | 7.46 | 7.61 | 639,584 | 7.61 |
| 7/17/2026 | 7.28 | 7.36 | 7.22 | 7.27 | 326,764 | 7.27 |
| 7/16/2026 | 7.23 | 7.41 | 7.18 | 7.33 | 654,805 | 7.33 |
| 7/15/2026 | 7.02 | 7.22 | 7.02 | 7.21 | 583,403 | 7.21 |
| 7/14/2026 | 7.10 | 7.14 | 7.00 | 7.02 | 579,186 | 7.02 |
| 7/13/2026 | 7.16 | 7.22 | 7.10 | 7.20 | 545,748 | 7.20 |
| 7/10/2026 | 7.21 | 7.27 | 7.13 | 7.27 | 523,306 | 7.27 |
| 7/09/2026 | 7.18 | 7.31 | 7.17 | 7.29 | 559,266 | 7.29 |
| 7/08/2026 | 7.09 | 7.32 | 7.08 | 7.31 | 423,655 | 7.31 |
| 7/07/2026 | 7.22 | 7.31 | 7.13 | 7.21 | 976,363 | 7.21 |
| 7/06/2026 | 7.14 | 7.22 | 7.05 | 7.17 | 1,221,727 | 7.17 |
| 7/02/2026 | 7.18 | 7.21 | 7.08 | 7.16 | 1,369,447 | 7.16 |
| 7/01/2026 | 7.10 | 7.16 | 6.96 | 7.08 | 1,100,750 | 6.99 |
| 6/30/2026 | 7.35 | 7.37 | 7.05 | 7.08 | 1,017,815 | 6.99 |
| 6/29/2026 | 7.43 | 7.43 | 7.32 | 7.33 | 518,872 | 7.23 |
| 6/26/2026 | 7.36 | 7.49 | 7.36 | 7.39 | 415,136 | 7.29 |
| 6/25/2026 | 7.30 | 7.37 | 7.28 | 7.37 | 546,690 | 7.27 |
| 6/24/2026 | 7.13 | 7.24 | 7.08 | 7.22 | 880,359 | 7.12 |
| 6/23/2026 | 7.38 | 7.40 | 7.16 | 7.18 | 656,349 | 7.08 |
| 6/22/2026 | 7.38 | 7.43 | 7.25 | 7.28 | 691,081 | 7.18 |
| 6/18/2026 | 7.49 | 7.49 | 7.34 | 7.40 | 1,025,911 | 7.30 |
| 6/17/2026 | 7.58 | 7.60 | 7.45 | 7.46 | 625,557 | 7.36 |
| 6/16/2026 | 7.59 | 7.65 | 7.55 | 7.59 | 269,108 | 7.49 |
| 6/15/2026 | 7.73 | 7.73 | 7.61 | 7.62 | 394,496 | 7.52 |
| 6/12/2026 | 7.51 | 7.68 | 7.46 | 7.64 | 480,291 | 7.54 |
| 6/11/2026 | 7.36 | 7.53 | 7.33 | 7.49 | 702,472 | 7.39 |
| 6/10/2026 | 7.26 | 7.43 | 7.26 | 7.32 | 950,367 | 7.22 |
| 6/09/2026 | 7.49 | 7.54 | 7.32 | 7.34 | 1,026,432 | 7.24 |
| 6/08/2026 | 7.59 | 7.59 | 7.33 | 7.33 | 569,461 | 7.23 |
| 6/05/2026 | 7.64 | 7.73 | 7.60 | 7.64 | 338,414 | 7.54 |
| 6/04/2026 | 7.58 | 7.64 | 7.53 | 7.58 | 390,546 | 7.48 |
| 6/03/2026 | 7.60 | 7.60 | 7.42 | 7.47 | 474,450 | 7.37 |
| 6/02/2026 | 7.72 | 7.78 | 7.61 | 7.63 | 583,189 | 7.53 |
| 6/01/2026 | 7.86 | 7.93 | 7.72 | 7.74 | 1,010,723 | 7.64 |
| 5/29/2026 | 8.05 | 8.07 | 7.83 | 7.85 | 626,428 | 7.75 |
| 5/28/2026 | 7.94 | 8.01 | 7.88 | 7.98 | 523,315 | 7.87 |
| 5/27/2026 | 8.17 | 8.18 | 7.99 | 8.05 | 757,523 | 7.94 |
| 5/26/2026 | 7.98 | 8.05 | 7.94 | 8.01 | 487,629 | 7.90 |
| 5/22/2026 | 8.08 | 8.11 | 7.95 | 7.98 | 379,991 | 7.87 |
| 5/21/2026 | 8.12 | 8.16 | 8.06 | 8.11 | 634,275 | 8.00 |
| 5/20/2026 | 7.95 | 8.23 | 7.95 | 8.19 | 1,090,467 | 8.08 |
| 5/19/2026 | 7.84 | 7.92 | 7.79 | 7.84 | 434,027 | 7.74 |
| 5/18/2026 | 7.72 | 7.90 | 7.70 | 7.87 | 535,768 | 7.77 |
| 5/15/2026 | 7.78 | 7.81 | 7.66 | 7.66 | 461,951 | 7.56 |
| 5/14/2026 | 7.80 | 7.91 | 7.75 | 7.79 | 495,523 | 7.69 |
| 5/13/2026 | 7.54 | 7.72 | 7.50 | 7.71 | 777,896 | 7.61 |
| 5/12/2026 | 7.72 | 7.72 | 7.54 | 7.56 | 757,678 | 7.46 |
| 5/11/2026 | 8.00 | 8.07 | 7.73 | 7.80 | 829,812 | 7.70 |
| 5/08/2026 | 8.16 | 8.19 | 7.98 | 8.10 | 682,753 | 7.99 |
| 5/07/2026 | 8.45 | 8.46 | 8.01 | 8.06 | 1,135,804 | 7.95 |
| 5/06/2026 | 8.40 | 8.46 | 8.30 | 8.41 | 354,245 | 8.30 |
| 5/05/2026 | 8.32 | 8.32 | 8.19 | 8.27 | 256,937 | 8.16 |
| 5/04/2026 | 8.24 | 8.45 | 8.21 | 8.23 | 325,501 | 8.12 |
| 5/01/2026 | 8.23 | 8.27 | 8.06 | 8.23 | 138,751 | 8.12 |