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

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

9.040 +0.180 (+2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 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 (%)
Jun 30, 2025 8.950 9.040 8.810 9.040 495,112 +0.18(+2.03%)
Jun 27, 2025 8.810 8.915 8.763 8.860 477,365 +0.08(+0.91%)
Jun 26, 2025 8.670 8.795 8.670 8.780 432,816 +0.27(+3.17%)
Jun 25, 2025 8.540 8.590 8.440 8.510 440,493 -0.03(-0.35%)
Jun 24, 2025 8.570 8.620 8.510 8.540 935,904 +0.17(+2.03%)
Jun 23, 2025 8.660 8.730 8.180 8.370 1,192,865 -0.40(-4.56%)
Jun 20, 2025 8.840 8.875 8.735 8.770 1,275,233 +0.07(+0.80%)
Jun 18, 2025 8.920 8.960 8.655 8.700 662,215 -0.17(-1.92%)
Jun 17, 2025 9.070 9.070 8.860 8.870 453,116 -0.22(-2.42%)
Jun 16, 2025 9.020 9.160 8.980 9.090 877,938 +0.22(+2.48%)
Jun 13, 2025 8.800 9.060 8.800 8.870 880,339 -0.11(-1.22%)
Jun 12, 2025 9.060 9.085 8.935 8.980 769,282 +0.03(+0.34%)
Jun 11, 2025 8.970 9.080 8.915 8.950 425,154 -0.07(-0.78%)
Jun 10, 2025 8.870 9.070 8.860 9.020 466,564 +0.19(+2.15%)
Jun 09, 2025 8.870 8.895 8.810 8.830 350,555 +0.01(+0.11%)
Jun 06, 2025 8.740 8.920 8.730 8.820 530,798 +0.10(+1.15%)
Jun 05, 2025 8.570 8.785 8.570 8.720 581,761 +0.27(+3.20%)
Jun 04, 2025 8.490 8.690 8.440 8.450 1,128,444 +0.11(+1.32%)
Jun 03, 2025 8.260 8.390 8.200 8.340 962,960 +0.04(+0.48%)
Jun 02, 2025 8.420 8.455 8.210 8.300 896,890 -0.01(-0.12%)
May 30, 2025 8.310 8.360 8.211 8.310 478,897 -0.05(-0.60%)
May 29, 2025 8.310 8.420 8.310 8.360 656,288 +0.18(+2.20%)
May 28, 2025 8.270 8.340 8.180 8.180 680,695 -0.05(-0.61%)
May 27, 2025 8.320 8.430 8.220 8.230 714,967 +0.12(+1.48%)
May 23, 2025 8.090 8.215 8.070 8.110 1,008,607 -0.02(-0.18%)
May 22, 2025 8.140 8.215 8.050 8.125 292,603 -0.06(-0.79%)
May 21, 2025 8.160 8.285 8.105 8.190 768,026 +0.15(+1.87%)
May 20, 2025 8.010 8.105 7.940 8.040 478,867 +0.04(+0.50%)
May 19, 2025 7.880 8.085 7.704 8.000 677,831 +0.24(+3.09%)
May 16, 2025 7.850 7.860 7.720 7.760 908,618 -0.09(-1.15%)
May 15, 2025 7.560 7.985 7.360 7.850 1,605,321 +0.28(+3.70%)
May 14, 2025 7.810 7.810 7.460 7.570 575,014 -0.29(-3.69%)
May 13, 2025 7.810 8.160 7.650 7.860 912,633 +0.13(+1.68%)
May 12, 2025 7.100 7.980 7.100 7.730 1,848,589 +0.63(+8.87%)
May 09, 2025 7.220 7.277 7.090 7.100 1,185,795 -0.20(-2.74%)
May 08, 2025 7.290 7.360 7.165 7.300 619,951 -0.02(-0.27%)
May 07, 2025 7.150 7.350 7.150 7.320 458,991 +0.10(+1.39%)
May 06, 2025 7.300 7.380 7.081 7.220 807,131 -0.23(-3.09%)
May 05, 2025 7.350 7.490 7.350 7.450 413,571 +0.10(+1.36%)
May 02, 2025 7.240 7.365 7.200 7.350 543,821 +0.33(+4.70%)
May 01, 2025 7.030 7.070 6.950 7.020 347,026 +0.07(+1.01%)
Apr 30, 2025 7.060 7.095 6.900 6.950 1,014,413 -0.13(-1.84%)
Apr 29, 2025 7.180 7.219 7.060 7.080 517,189 -0.07(-0.98%)
Apr 28, 2025 7.290 7.310 7.140 7.150 967,876 -0.06(-0.83%)
Apr 25, 2025 7.270 7.325 7.150 7.210 1,008,793 +0.03(+0.42%)
Apr 24, 2025 7.250 7.343 7.130 7.180 1,281,552 -0.01(-0.14%)
Apr 23, 2025 7.290 7.350 7.150 7.190 1,146,217 +0.01(+0.14%)
Apr 22, 2025 7.090 7.230 7.060 7.180 1,898,980 +0.17(+2.43%)
Apr 21, 2025 7.090 7.090 6.864 7.010 532,338 -0.07(-0.99%)
Apr 17, 2025 7.030 7.150 6.970 7.080 500,119 +0.05(+0.71%)
Apr 16, 2025 6.980 7.120 6.935 7.030 434,243 +0.04(+0.57%)
Apr 15, 2025 7.050 7.210 6.970 6.990 925,465 -0.01(-0.14%)
Apr 14, 2025 6.920 7.080 6.835 7.000 804,799 +0.24(+3.55%)
Apr 11, 2025 6.810 6.830 6.575 6.760 742,316 +0.24(+3.68%)
Apr 10, 2025 6.890 6.890 6.265 6.520 1,206,728 -0.41(-5.92%)
Apr 09, 2025 6.390 6.945 6.190 6.930 1,172,832 +0.44(+6.78%)
Apr 08, 2025 6.860 6.860 6.485 6.490 978,768 -0.06(-0.92%)
Apr 07, 2025 6.500 7.020 6.390 6.550 1,023,222 -0.05(-0.70%)
Apr 04, 2025 6.940 7.060 6.570 6.596 1,030,158 -0.51(-7.22%)
Apr 03, 2025 7.520 7.560 7.105 7.110 1,228,953 -0.38(-5.07%)
Apr 02, 2025 7.220 7.505 7.140 7.490 1,912,707 +0.53(+7.61%)
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.