Grifols, S.A. - American Depositary Shares (GRFS)
7.4900
+0.5300 (7.61%)
NASDAQ · Last Trade: Apr 2nd, 6:48 PM EDT
Historical Prices For Grifols, S.A. - American Depositary Shares (GRFS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 7.22 | 7.50 | 7.14 | 7.49 | 1,912,197 | 7.49 |
| 4/01/2025 | 7.05 | 7.05 | 6.90 | 6.96 | 1,236,688 | 6.96 |
| 3/31/2025 | 7.05 | 7.15 | 6.99 | 7.11 | 1,156,487 | 7.11 |
| 3/28/2025 | 7.33 | 7.33 | 7.19 | 7.27 | 586,558 | 7.27 |
| 3/27/2025 | 7.37 | 7.37 | 7.13 | 7.31 | 788,541 | 7.31 |
| 3/26/2025 | 7.57 | 7.57 | 7.37 | 7.46 | 983,051 | 7.46 |
| 3/25/2025 | 7.81 | 7.81 | 7.47 | 7.55 | 2,093,103 | 7.55 |
| 3/24/2025 | 7.66 | 7.77 | 7.61 | 7.75 | 873,072 | 7.75 |
| 3/21/2025 | 7.77 | 7.82 | 7.64 | 7.79 | 1,041,938 | 7.79 |
| 3/20/2025 | 7.85 | 8.02 | 7.79 | 7.90 | 954,504 | 7.90 |
| 3/19/2025 | 7.94 | 8.18 | 7.93 | 8.12 | 521,480 | 8.12 |
| 3/18/2025 | 8.07 | 8.13 | 7.98 | 8.10 | 491,302 | 8.10 |
| 3/17/2025 | 7.96 | 8.18 | 7.95 | 8.10 | 390,072 | 8.10 |
| 3/14/2025 | 7.90 | 7.99 | 7.86 | 7.98 | 516,968 | 7.98 |
| 3/13/2025 | 7.69 | 7.77 | 7.64 | 7.72 | 1,086,131 | 7.72 |
| 3/12/2025 | 7.73 | 7.96 | 7.36 | 7.76 | 3,230,574 | 7.76 |
| 3/11/2025 | 7.72 | 7.84 | 7.43 | 7.73 | 1,296,775 | 7.73 |
| 3/10/2025 | 8.10 | 8.27 | 7.64 | 7.80 | 2,225,322 | 7.80 |
| 3/07/2025 | 8.43 | 8.50 | 8.20 | 8.43 | 1,216,779 | 8.43 |
| 3/06/2025 | 8.57 | 8.81 | 8.48 | 8.50 | 1,556,033 | 8.50 |
| 3/05/2025 | 8.67 | 8.78 | 8.62 | 8.71 | 1,143,916 | 8.71 |
| 3/04/2025 | 8.40 | 8.40 | 8.21 | 8.27 | 702,564 | 8.27 |
| 3/03/2025 | 8.44 | 8.63 | 8.38 | 8.58 | 2,839,555 | 8.58 |
| 2/28/2025 | 8.07 | 8.60 | 8.07 | 8.44 | 1,524,622 | 8.44 |
| 2/27/2025 | 7.93 | 8.60 | 7.92 | 8.28 | 3,813,028 | 8.28 |
| 2/26/2025 | 7.60 | 8.42 | 7.25 | 7.94 | 2,220,986 | 7.94 |
| 2/25/2025 | 7.61 | 7.68 | 7.02 | 7.38 | 1,649,911 | 7.38 |
| 2/24/2025 | 7.53 | 7.53 | 7.43 | 7.43 | 293,864 | 7.43 |
| 2/21/2025 | 7.53 | 7.53 | 7.43 | 7.45 | 562,370 | 7.45 |
| 2/20/2025 | 7.52 | 7.61 | 7.47 | 7.53 | 409,701 | 7.53 |
| 2/19/2025 | 7.50 | 7.54 | 7.35 | 7.38 | 420,780 | 7.38 |
| 2/18/2025 | 7.63 | 7.63 | 7.36 | 7.38 | 890,787 | 7.38 |
| 2/14/2025 | 7.52 | 7.54 | 7.32 | 7.32 | 378,114 | 7.32 |
| 2/13/2025 | 7.19 | 7.51 | 7.19 | 7.47 | 734,887 | 7.47 |
| 2/12/2025 | 7.20 | 7.20 | 6.98 | 7.01 | 702,991 | 7.01 |
| 2/11/2025 | 7.00 | 7.19 | 6.96 | 7.19 | 852,972 | 7.19 |
| 2/10/2025 | 7.05 | 7.08 | 6.97 | 6.98 | 848,184 | 6.98 |
| 2/07/2025 | 6.83 | 7.12 | 6.80 | 7.12 | 1,068,439 | 7.12 |
| 2/06/2025 | 6.92 | 7.11 | 6.87 | 6.99 | 2,149,962 | 6.99 |
| 2/05/2025 | 6.84 | 7.08 | 6.81 | 7.06 | 601,605 | 7.06 |
| 2/04/2025 | 6.80 | 6.83 | 6.66 | 6.82 | 652,511 | 6.82 |
| 2/03/2025 | 6.68 | 6.79 | 6.61 | 6.62 | 747,200 | 6.62 |
| 1/31/2025 | 6.97 | 6.98 | 6.88 | 6.89 | 609,256 | 6.89 |
| 1/30/2025 | 7.05 | 7.05 | 6.91 | 6.91 | 728,481 | 6.91 |
| 1/29/2025 | 7.11 | 7.11 | 6.92 | 7.00 | 727,413 | 7.00 |
| 1/28/2025 | 7.18 | 7.24 | 7.05 | 7.19 | 708,782 | 7.19 |
| 1/27/2025 | 7.26 | 7.39 | 7.07 | 7.24 | 833,863 | 7.24 |
| 1/24/2025 | 7.25 | 7.43 | 7.15 | 7.35 | 1,440,749 | 7.35 |
| 1/23/2025 | 7.00 | 7.58 | 6.99 | 7.47 | 1,437,171 | 7.47 |
| 1/22/2025 | 7.42 | 7.44 | 7.29 | 7.40 | 440,156 | 7.40 |
| 1/21/2025 | 7.25 | 7.47 | 7.20 | 7.35 | 593,287 | 7.35 |
| 1/17/2025 | 7.23 | 7.36 | 7.20 | 7.27 | 531,263 | 7.27 |
| 1/16/2025 | 7.33 | 7.53 | 7.17 | 7.24 | 1,084,119 | 7.24 |
| 1/15/2025 | 7.25 | 7.51 | 7.17 | 7.47 | 866,114 | 7.47 |
| 1/14/2025 | 7.25 | 7.28 | 7.00 | 7.06 | 787,782 | 7.06 |
| 1/13/2025 | 7.10 | 7.30 | 7.04 | 7.23 | 598,394 | 7.23 |
| 1/10/2025 | 7.38 | 7.38 | 7.21 | 7.29 | 588,626 | 7.29 |
| 1/08/2025 | 7.65 | 7.69 | 7.54 | 7.60 | 396,104 | 7.60 |
| 1/07/2025 | 7.81 | 8.00 | 7.79 | 7.85 | 823,017 | 7.85 |
| 1/06/2025 | 7.68 | 7.94 | 7.64 | 7.86 | 692,915 | 7.86 |
| 1/03/2025 | 7.52 | 7.75 | 7.44 | 7.73 | 446,487 | 7.73 |