NasdaqGS - Nasdaq Real Time Price
USD
Grifols, S.A. (GRFS)
8.58
+0.06
(+0.76%)
As of 1:25:19 PM EST. Market Open.
Trade GRFS on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
8.56
8.71
8.41
8.57
8.57
585,751
Nov 2, 2026
8.30
8.58
8.25
8.51
8.51
1,586,700
Oct 30, 2026
8.10
8.25
8.05
8.10
8.10
803,400
Oct 29, 2026
8.12
8.14
8.00
8.04
8.04
273,400
Oct 28, 2026
7.95
8.30
7.90
8.12
8.12
969,100
Oct 27, 2026
7.89
8.13
7.88
8.10
8.10
840,500
Oct 26, 2026
7.76
8.11
7.76
7.92
7.92
845,900
Oct 23, 2026
7.50
7.57
7.49
7.56
7.56
992,300
Oct 22, 2026
7.42
7.49
7.37
7.45
7.45
482,500
Oct 21, 2026
7.51
7.59
7.48
7.50
7.50
310,900
Oct 20, 2026
7.61
7.70
7.52
7.54
7.54
369,100
Oct 19, 2026
7.52
7.67
7.50
7.64
7.64
1,464,300
Oct 16, 2026
7.59
7.75
7.57
7.64
7.64
872,400
Oct 15, 2026
7.51
7.56
7.40
7.54
7.54
907,100
Oct 14, 2026
7.29
7.40
7.22
7.24
7.24
538,500
Oct 13, 2026
7.36
7.36
7.15
7.17
7.17
439,500
Oct 12, 2026
7.52
7.52
7.36
7.37
7.37
266,100
Oct 9, 2026
7.51
7.53
7.44
7.46
7.46
330,600
Oct 8, 2026
7.42
7.45
7.28
7.41
7.41
368,100
Oct 7, 2026
7.48
7.56
7.44
7.50
7.50
260,700
Oct 6, 2026
7.53
7.57
7.42
7.52
7.52
326,100
Oct 5, 2026
7.31
7.54
7.29
7.41
7.41
492,800
Oct 2, 2026
7.30
7.36
7.24
7.31
7.31
390,400
Oct 1, 2026
7.29
7.33
7.20
7.30
7.30
623,100
Sep 30, 2026
7.35
7.38
7.30
7.31
7.31
773,000
Sep 29, 2026
7.40
7.42
7.24
7.30
7.30
485,000
Sep 28, 2026
7.35
7.47
7.35
7.41
7.41
597,100
Sep 25, 2026
7.36
7.39
7.29
7.35
7.35
507,200
Sep 24, 2026
7.17
7.28
7.15
7.20
7.20
536,100
Sep 23, 2026
7.33
7.38
7.19
7.20
7.20
4,065,100
Sep 22, 2026
7.41
7.45
7.39
7.44
7.44
600,100
Sep 21, 2026
7.34
7.39
7.33
7.36
7.36
356,700
Sep 18, 2026
7.37
7.41
7.29
7.31
7.31
367,700
Sep 17, 2026
7.40
7.44
7.38
7.40
7.40
244,600
Sep 16, 2026
7.41
7.41
7.34
7.40
7.40
471,600
Sep 15, 2026
7.40
7.47
7.34
7.36
7.36
590,600
Sep 14, 2026
7.59
7.60
7.46
7.48
7.48
294,600
Sep 11, 2026
7.67
7.72
7.55
7.55
7.55
513,300
Sep 10, 2026
7.73
7.74
7.64
7.65
7.65
302,600
Sep 9, 2026
7.77
7.89
7.71
7.82
7.82
703,300
Sep 8, 2026
7.78
7.83
7.74
7.75
7.75
298,400
Sep 4, 2026
7.82
7.84
7.77
7.80
7.80
157,900
Sep 3, 2026
7.90
7.99
7.81
7.88
7.88
513,400
Sep 2, 2026
7.71
7.85
7.70
7.83
7.83
261,700
Sep 1, 2026
7.74
7.89
7.70
7.73
7.73
284,200
Aug 31, 2026
7.71
7.76
7.65
7.72
7.72
623,900
Aug 28, 2026
7.83
7.89
7.68
7.69
7.69
322,300
Aug 27, 2026
7.88
7.95
7.81
7.82
7.82
545,300
Aug 26, 2026
8.09
8.09
7.89
7.90
7.90
465,300
Aug 25, 2026
8.03
8.09
7.99
8.09
8.09
375,100
Aug 24, 2026
8.00
8.03
7.94
7.99
7.99
227,300
Aug 21, 2026
8.03
8.12
7.98
8.00
8.00
218,400
Aug 20, 2026
8.19
8.20
7.97
7.99
7.99
293,600
Aug 19, 2026
7.81
8.38
7.81
8.25
8.25
926,400
Aug 18, 2026
7.68
7.83
7.68
7.75
7.75
274,000
Aug 17, 2026
7.75
7.79
7.70
7.77
7.77
296,000
Aug 14, 2026
7.92
7.96
7.76
7.78
7.78
264,900
Aug 13, 2026
7.95
7.98
7.88
7.93
7.93
426,000
Aug 12, 2026
7.95
7.98
7.89
7.93
7.93
237,500
Aug 11, 2026
8.02
8.06
7.98
7.99
7.99
214,900
Aug 10, 2026
7.91
8.09
7.89
8.05
8.05
273,500
Aug 7, 2026
7.91
8.08
7.91
7.94
7.94
400,500
Aug 6, 2026
7.95
7.95
7.80
7.83
7.83
362,300
Aug 5, 2026
8.12
8.12
7.84
7.93
7.93
442,600
Aug 4, 2026
7.93
8.14
7.91
8.07
8.07
632,900
Aug 3, 2026
7.90
7.90
7.76
7.86
7.86
373,300
Jul 31, 2026
7.98
7.98
7.71
7.87
7.87
484,900
Jul 30, 2026
8.32
8.37
8.14
8.20
8.20
1,127,800
Jul 29, 2026
8.27
8.30
8.12
8.15
8.15
1,903,400
Jul 28, 2026
7.86
8.14
7.74
8.00
8.00
1,262,900
Jul 27, 2026
7.72
7.85
7.72
7.75
7.75
389,000
Jul 24, 2026
7.56
7.66
7.56
7.58
7.58
3,092,200
Jul 23, 2026
7.66
7.66
7.52
7.54
7.54
397,800
Jul 22, 2026
7.84
7.94
7.81
7.88
7.88
381,900
Jul 21, 2026
7.61
7.75
7.59
7.75
7.75
501,100
Jul 20, 2026
7.48
7.64
7.46
7.61
7.61
639,500
Jul 17, 2026
7.28
7.36
7.22
7.27
7.27
326,800
Jul 16, 2026
7.23
7.41
7.18
7.33
7.33
654,800
Jul 15, 2026
7.02
7.22
7.02
7.21
7.21
583,400
Jul 14, 2026
7.10
7.14
7.00
7.02
7.02
579,200
Jul 13, 2026
7.16
7.22
7.10
7.20
7.20
545,700
Jul 10, 2026
7.21
7.27
7.13
7.27
7.27
523,300
Jul 9, 2026
7.18
7.31
7.17
7.29
7.29
559,300
Jul 8, 2026
7.09
7.32
7.08
7.31
7.31
423,700
Jul 7, 2026
7.22
7.31
7.13
7.21
7.21
976,400
Jul 6, 2026
7.14
7.22
7.05
7.17
7.17
1,221,700
Jul 2, 2026
0.094
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
7.18
7.21
7.09
7.16
7.16
1,369,400
Jul 1, 2026
7.10
7.16
6.96
7.08
6.99
1,100,700
Jun 30, 2026
7.35
7.37
7.06
7.08
6.99
1,017,800
Jun 29, 2026
7.43
7.43
7.32
7.33
7.23
518,900
Jun 26, 2026
7.36
7.49
7.36
7.39
7.29
415,100
Jun 25, 2026
7.30
7.37
7.28
7.37
7.27
546,700
Jun 24, 2026
7.13
7.24
7.08
7.22
7.12
880,400
Jun 23, 2026
7.38
7.40
7.16
7.18
7.08
656,300
Jun 22, 2026
7.38
7.43
7.26
7.28
7.18
691,100
Jun 18, 2026
7.49
7.49
7.34
7.40
7.30
1,025,900
Jun 17, 2026
7.58
7.60
7.45
7.46
7.36
625,600
Jun 16, 2026
7.59
7.65
7.55
7.59
7.49
269,100
Jun 15, 2026
7.73
7.73
7.61
7.62
7.52
394,500
Jun 12, 2026
7.51
7.69
7.46
7.64
7.54
480,300
Jun 11, 2026
7.36
7.53
7.33
7.49
7.39
702,500
Jun 10, 2026
7.26
7.44
7.26
7.32
7.22
830,100
Jun 9, 2026
7.49
7.54
7.32
7.34
7.24
1,026,400
Jun 8, 2026
7.59
7.59
7.33
7.33
7.23
569,400
Jun 5, 2026
7.64
7.73
7.60
7.64
7.54
338,400
Jun 4, 2026
7.58
7.64
7.53
7.58
7.48
390,500
Jun 3, 2026
7.60
7.60
7.43
7.47
7.37
474,500
Jun 2, 2026
7.72
7.78
7.61
7.63
7.53
583,200
Jun 1, 2026
7.86
7.93
7.72
7.74
7.64
1,010,700
May 29, 2026
8.05
8.07
7.83
7.85
7.75
626,400
May 28, 2026
7.94
8.01
7.88
7.98
7.87
523,300
May 27, 2026
8.17
8.18
7.99
8.05
7.94
757,500
May 26, 2026
7.98
8.05
7.94
8.01
7.90
487,600
May 22, 2026
8.08
8.11
7.95
7.98
7.87
380,000
May 21, 2026
8.12
8.16
8.07
8.11
8.00
634,300
May 20, 2026
7.94
8.24
7.94
8.19
8.08
1,090,500
May 19, 2026
7.84
7.92
7.79
7.84
7.74
434,000
May 18, 2026
7.72
7.91
7.70
7.87
7.77
535,800
May 15, 2026
7.78
7.81
7.61
7.66
7.56
461,900
May 14, 2026
7.80
7.91
7.75
7.79
7.69
495,100
May 13, 2026
7.54
7.72
7.50
7.71
7.61
777,900
May 12, 2026
7.72
7.72
7.55
7.56
7.46
757,700
May 11, 2026
8.00
8.08
7.73
7.80
7.70
829,800
May 8, 2026
8.16
8.19
7.98
8.10
7.99
682,800
May 7, 2026
8.45
8.47
8.01
8.06
7.95
1,135,800
May 6, 2026
8.40
8.46
8.30
8.41
8.30
354,200
May 5, 2026
8.32
8.32
8.19
8.27
8.16
256,900
May 4, 2026
8.24
8.45
8.21
8.23
8.12
325,500
May 1, 2026
8.23
8.27
8.06
8.23
8.12
138,800
Apr 30, 2026
8.08
8.30
8.08
8.24
8.13
432,800
Apr 29, 2026
8.07
8.07
7.87
7.91
7.80
358,200
Apr 28, 2026
8.11
8.17
8.07
8.07
7.96
1,568,600
Apr 27, 2026
8.12
8.17
8.04
8.13
8.02
741,500
Apr 24, 2026
8.08
8.12
7.97
8.08
7.97
343,700
Apr 23, 2026
8.37
8.37
7.95
7.99
7.88
559,700
Apr 22, 2026
8.37
8.39
8.29
8.39
8.28
3,701,100
Apr 21, 2026
8.45
8.45
8.35
8.39
8.28
616,900
Apr 20, 2026
8.57
8.67
8.45
8.47
8.36
321,400
Apr 17, 2026
8.80
8.83
8.58
8.75
8.63
672,500
Apr 16, 2026
8.74
8.75
8.55
8.60
8.49
505,200
Apr 15, 2026
8.74
8.76
8.67
8.69
8.57
377,900
Apr 14, 2026
8.51
8.66
8.47
8.50
8.39
708,200
Apr 13, 2026
8.05
8.40
8.05
8.36
8.25
699,400
Apr 10, 2026
8.15
8.25
8.12
8.21
8.10
522,900
Apr 9, 2026
8.15
8.15
7.90
8.05
7.94
973,500
Apr 8, 2026
8.42
8.42
8.30
8.39
8.28
297,600
Apr 7, 2026
8.17
8.17
7.86
8.10
7.99
578,400
Apr 6, 2026
8.25
8.33
8.16
8.23
8.12
421,700
Apr 2, 2026
8.13
8.25
8.00
8.24
8.13
758,500
Apr 1, 2026
8.12
8.28
8.07
8.25
8.14
806,600
Mar 31, 2026
7.73
8.02
7.73
8.02
7.91
867,600
Mar 30, 2026
7.60
7.67
7.55
7.56
7.46
480,900
Mar 27, 2026
7.51
7.58
7.47
7.49
7.39
874,000
Mar 26, 2026
7.65
7.71
7.52
7.62
7.52
604,800
Mar 25, 2026
7.68
7.84
7.39
7.71
7.61
1,214,900
Mar 24, 2026
7.59
7.71
7.57
7.60
7.50
737,600
Mar 23, 2026
7.77
7.78
7.63
7.69
7.59
718,700
Mar 20, 2026
7.77
7.77
7.52
7.58
7.48
1,560,300
Mar 19, 2026
7.70
7.78
7.55
7.77
7.67
750,400
Mar 18, 2026
7.92
7.96
7.76
7.87
7.77
798,900
Mar 17, 2026
8.02
8.06
7.95
8.02
7.91
572,100
Mar 16, 2026
7.96
8.10
7.94
8.05
7.94
689,300
Mar 13, 2026
7.90
7.96
7.78
7.81
7.71
917,500
Mar 12, 2026
7.90
8.03
7.85
7.97
7.86
1,383,400
Mar 11, 2026
8.19
8.19
7.97
8.03
7.92
1,006,700
Mar 10, 2026
8.46
8.48
8.18
8.20
8.09
917,400
Mar 9, 2026
8.49
8.77
8.43
8.76
8.64
722,100
Mar 6, 2026
8.52
8.65
8.44
8.59
8.48
404,900
Mar 5, 2026
8.91
8.94
8.54
8.59
8.48
831,200
Mar 4, 2026
8.66
8.72
8.58
8.66
8.55
379,400
Mar 3, 2026
8.74
8.74
8.46
8.64
8.53
1,224,600
Mar 2, 2026
8.91
9.11
8.89
9.09
8.97
833,400
Feb 27, 2026
8.70
9.11
8.65
9.10
8.98
1,297,300
Feb 26, 2026
9.03
9.20
8.28
8.96
8.84
2,324,200
Feb 25, 2026
9.14
9.29
9.03
9.25
9.13
652,900
Feb 24, 2026
9.06
9.20
9.02
9.07
8.95
414,700
Feb 23, 2026
9.29
9.31
8.94
9.07
8.95
452,700
Feb 20, 2026
9.45
9.45
9.35
9.40
9.28
411,600
Feb 19, 2026
9.51
9.51
9.33
9.44
9.31
490,000
Feb 18, 2026
9.60
9.77
9.53
9.72
9.59
584,900
Feb 17, 2026
9.51
9.57
9.40
9.55
9.42
522,800
Feb 13, 2026
9.28
9.38
9.27
9.32
9.20
323,700
Feb 12, 2026
9.22
9.30
9.14
9.28
9.16
418,300
Feb 11, 2026
9.30
9.34
9.07
9.21
9.09
657,400
Feb 10, 2026
9.58
9.64
9.18
9.22
9.10
860,900
Feb 9, 2026
9.35
9.61
9.23
9.58
9.45
296,600
Feb 6, 2026
9.15
9.33
9.09
9.28
9.16
396,300
Feb 5, 2026
9.30
9.39
9.10
9.19
9.07
645,100
Feb 4, 2026
9.42
9.60
9.41
9.54
9.41
419,600
Feb 3, 2026
9.28
9.44
9.23
9.42
9.29
324,700
Feb 2, 2026
9.28
9.48
9.28
9.40
9.28
284,400
Jan 30, 2026
9.22
9.26
9.12
9.25
9.13
305,600
Jan 29, 2026
9.22
9.30
9.17
9.29
9.17
424,900
Jan 28, 2026
9.27
9.28
9.12
9.19
9.07
363,600
Jan 27, 2026
9.26
9.41
9.25
9.29
9.17
413,600
Jan 26, 2026
9.19
9.40
9.10
9.20
9.08
595,400
Jan 23, 2026
9.10
9.28
9.05
9.22
9.10
352,100
Jan 22, 2026
9.02
9.14
8.98
9.11
8.99
285,400
Jan 21, 2026
8.77
9.02
8.77
9.02
8.90
415,000
Jan 20, 2026
8.64
8.76
8.63
8.64
8.53
465,200
Jan 16, 2026
9.05
9.07
8.82
8.89
8.77
522,200
Jan 15, 2026
9.16
9.16
8.91
8.93
8.81
545,800
Jan 14, 2026
9.16
9.40
9.16
9.24
9.12
1,047,000
Jan 13, 2026
9.19
9.22
8.79
8.84
8.72
817,900
Jan 12, 2026
9.33
9.33
9.11
9.14
9.02
424,500
Jan 9, 2026
9.43
9.54
9.36
9.37
9.25
396,800
Jan 8, 2026
9.49
9.57
9.36
9.49
9.36
348,400
Jan 7, 2026
9.40
9.52
9.38
9.48
9.35
405,100
Jan 6, 2026
9.34
9.47
9.17
9.19
9.07
382,200
Jan 5, 2026
9.32
9.42
9.25
9.32
9.20
377,200
Jan 2, 2026
9.41
9.46
9.21
9.24
9.12
454,200
Dec 31, 2025
9.14
9.39
9.07
9.35
9.23
744,300
Dec 30, 2025
9.08
9.21
9.04
9.20
9.08
362,800
Dec 29, 2025
9.16
9.24
9.07
9.12
9.00
357,400
Dec 26, 2025
8.98
9.11
8.94
9.10
8.98
247,400
Dec 24, 2025
9.16
9.18
8.97
9.03
8.91
240,500
Dec 23, 2025
9.10
9.19
9.08
9.11
8.99
469,700
Dec 22, 2025
9.02
9.19
9.02
9.08
8.96
472,600
Dec 19, 2025
8.97
9.14
8.95
9.02
8.90
788,700
Dec 18, 2025
8.91
9.02
8.87
8.92
8.80
311,800
Dec 17, 2025
8.98
9.07
8.69
8.91
8.79
452,600
Dec 16, 2025
9.07
9.08
8.94
8.96
8.84
361,200
Dec 15, 2025
9.19
9.22
9.02
9.03
8.91
294,300
Dec 12, 2025
9.21
9.22
9.10
9.14
9.02
961,000
Dec 11, 2025
8.95
9.22
8.93
9.16
9.04
624,900
Dec 10, 2025
8.89
8.97
8.89
8.95
8.83
338,900
Dec 9, 2025
8.92
9.00
8.81
8.82
8.70
395,200
Dec 8, 2025
8.91
9.08
8.90
8.98
8.86
396,100
Dec 5, 2025
8.95
8.98
8.85
8.85
8.73
214,300
Dec 4, 2025
8.82
9.02
8.77
8.89
8.77
251,100
Dec 3, 2025
8.62
8.84
8.60
8.78
8.66
1,157,800
Dec 2, 2025
8.84
8.86
7.64
8.51
8.40
2,076,400
Dec 1, 2025
8.76
8.86
8.70
8.79
8.67
530,500
Nov 28, 2025
8.85
8.90
8.80
8.85
8.73
195,900
Nov 26, 2025
8.68
8.87
8.64
8.78
8.66
490,100
Nov 25, 2025
8.35
8.72
8.35
8.67
8.55
597,300
Nov 24, 2025
8.38
8.45
8.34
8.36
8.25
219,900
Nov 21, 2025
8.45
8.45
8.34
8.40
8.29
280,500
Nov 20, 2025
8.55
8.64
8.42
8.43
8.32
622,800
Nov 19, 2025
8.49
8.57
8.43
8.51
8.40
331,400
Nov 18, 2025
8.39
8.61
8.33
8.60
8.49
672,600
Nov 17, 2025
8.69
8.73
8.47
8.50
8.39
710,400
Nov 14, 2025
8.67
8.80
8.64
8.71
8.59
343,300
Nov 13, 2025
8.77
8.88
8.60
8.70
8.58
600,300
Nov 12, 2025
8.79
8.94
8.66
8.69
8.57
571,600
Nov 11, 2025
8.57
8.77
8.52
8.73
8.61
510,500
Nov 10, 2025
8.46
8.67
8.46
8.60
8.49
521,900
Nov 7, 2025
8.36
8.47
8.23
8.44
8.33
1,326,700
Nov 6, 2025
8.60
8.64
8.21
8.36
8.25
1,527,300
Nov 5, 2025
8.88
8.88
8.59
8.63
8.52
1,485,200
Nov 4, 2025
9.29
9.90
8.80
9.22
9.10
2,242,900
Nov 3, 2025
9.36
9.60
9.18
9.43
9.30
1,021,300
