Get the Stockscreener App
8.82
1.78%
-0.16
After Hours:
8.86
0.04
+0.45%
Overview
News
Price History
Option Chain
Why GRFS Down?
Discussions
Forecast
Stock Split
Dividend History
Grifols Sa Adr Stock (GRFS) Price History
The historical daily chart and data for Grifols Sa Adr stock (GRFS), adjusted for splits and dividends, show that the latest closing stock price as of December 09, 2025, is $8.82.
- Grifols Sa Adr all-time high stock price is $25.73, occurred on February 21, 2020.
- The lowest Grifols Sa Adr stock price recorded was $0.00 on November 16, 2020. Since then, Grifols Sa Adr's stock price has risen over to $8.82 now.
- The 52-week high stock price for GRFS is $11.14, representing a 26.30% increase from the current share price, occurred on July 30, 2025.
- The 52-week low stock price for GRFS is $6.19, indicating a -29.82% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Grifols Sa Adr (GRFS) stock in the beginning of 2024 was $11.63. The stock closed the year at $8.50, a loss of over -26.91% for the year.
The table below shows more information about GRFS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 09, 2025 | $9.00 | $8.81 | $0.19 | 395,201.0 | -1.78% |
| Dec 08, 2025 | $9.08 | $8.90 | $0.18 | 396,126.0 | +1.47% |
| Dec 05, 2025 | $8.98 | $8.85 | $0.1299 | 214,336.0 | -0.56% |
| Dec 04, 2025 | $9.02 | $8.77 | $0.245 | 218,200.0 | +1.37% |
| Dec 03, 2025 | $8.84 | $8.60 | $0.24 | 1,157,818.0 | +3.17% |
| Dec 02, 2025 | $8.86 | $7.64 | $1.22 | 2,076,055.0 | -3.19% |
| Dec 01, 2025 | $8.86 | $8.70 | $0.16 | 530,461.0 | -0.68% |
| Nov 28, 2025 | $8.90 | $8.80 | $0.10 | 195,858.0 | +0.80% |
| Nov 26, 2025 | $8.87 | $8.64 | $0.225 | 490,078.0 | +1.27% |
| Nov 25, 2025 | $8.72 | $8.35 | $0.37 | 597,302.0 | +3.71% |
| Nov 24, 2025 | $8.45 | $8.34 | $0.11 | 219,914.0 | -0.48% |
| Nov 21, 2025 | $8.45 | $8.34 | $0.11 | 280,484.0 | -0.36% |
| Nov 20, 2025 | $8.64 | $8.42 | $0.22 | 622,813.0 | -0.94% |
| Nov 19, 2025 | $8.56 | $8.43 | $0.135 | 331,373.0 | -1.05% |
| Nov 18, 2025 | $8.61 | $8.33 | $0.28 | 672,581.0 | +1.18% |
| Nov 17, 2025 | $8.73 | $8.47 | $0.2555 | 710,162.0 | -2.41% |
| Nov 14, 2025 | $8.80 | $8.64 | $0.16 | 343,136.0 | +0.11% |
| Nov 13, 2025 | $8.88 | $8.60 | $0.28 | 599,060.0 | +0.12% |
| Nov 12, 2025 | $8.94 | $8.65 | $0.28 | 571,480.0 | -0.46% |
| Nov 11, 2025 | $8.77 | $8.52 | $0.25 | 510,519.0 | +1.51% |
Grifols Sa Adr Stock (GRFS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Grifols Sa Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GRFS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Grifols Sa Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Grifols Sa Adr Stock (GRFS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $9.08 | $7.64 | $1.44 | 5,383,398.0 | -0.34% |
| Nov, 2025 | $9.90 | $8.21 | $1.70 | 14,268,143.0 | -5.55% |
| Oct, 2025 | $10.23 | $9.14 | $1.09 | 11,909,583.0 | -5.92% |
| Sep, 2025 | $10.22 | $9.56 | $0.655 | 10,919,972.0 | -0.10% |
| Aug, 2025 | $10.88 | $9.79 | $1.09 | 20,028,534.0 | -6.82% |
| Jul, 2025 | $11.14 | $8.84 | $2.30 | 26,354,607.0 | +18.36% |
| Jun, 2025 | $9.16 | $8.18 | $0.98 | 14,050,524.0 | +8.78% |
| May, 2025 | $8.43 | $6.95 | $1.48 | 15,207,078.0 | +19.57% |
| Apr, 2025 | $7.56 | $6.19 | $1.37 | 21,561,816.0 | -2.25% |
| Mar, 2025 | $8.81 | $6.99 | $1.82 | 23,066,922.0 | -15.76% |
| Feb, 2025 | $8.60 | $6.61 | $1.99 | 19,874,111.0 | +22.50% |
| Jan, 2025 | $8.00 | $6.88 | $1.12 | 14,298,485.0 | -7.39% |
Grifols Sa Adr Stock (GRFS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $8.12 | $6.83 | $1.29 | 19,572,197.0 | +5.87% |
| Nov, 2024 | $9.96 | $6.88 | $3.08 | 23,895,108.0 | -19.56% |
| Oct, 2024 | $9.09 | $8.11 | $0.98 | 13,496,859.0 | -2.14% |
| Sep, 2024 | $9.39 | $7.13 | $2.26 | 18,635,181.0 | -4.93% |
| Aug, 2024 | $9.57 | $6.71 | $2.87 | 42,537,406.0 | +25.03% |
| Jul, 2024 | $9.39 | $6.22 | $3.17 | 49,158,780.0 | +18.48% |
| Jun, 2024 | $7.51 | $5.79 | $1.72 | 18,866,385.0 | -11.94% |
| May, 2024 | $7.76 | $6.35 | $1.41 | 26,939,416.0 | +11.35% |
| Apr, 2024 | $7.35 | $6.12 | $1.23 | 29,453,361.0 | -3.74% |
| Mar, 2024 | $7.21 | $5.30 | $1.91 | 61,844,803.0 | -11.05% |
| Feb, 2024 | $9.37 | $5.56 | $3.81 | 42,009,279.0 | -6.59% |
| Jan, 2024 | $11.73 | $6.35 | $5.38 | 100,967,833.0 | -30.45% |
Grifols Sa Adr Stock (GRFS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $12.15 | $9.57 | $2.58 | 20,550,320.0 | +19.30% |
| Nov, 2023 | $9.99 | $7.96 | $2.03 | 15,545,055.0 | +19.78% |
| Oct, 2023 | $9.21 | $7.54 | $1.68 | 13,239,131.0 | -11.49% |
| Sep, 2023 | $9.94 | $8.89 | $1.05 | 7,185,177.0 | -3.48% |
| Aug, 2023 | $10.74 | $9.36 | $1.38 | 14,462,572.0 | -13.20% |
| Jul, 2023 | $10.96 | $8.88 | $2.08 | 20,179,305.0 | +19.10% |
| Jun, 2023 | $9.37 | $8.27 | $1.10 | 11,579,951.0 | +11.17% |
| May, 2023 | $9.08 | $7.08 | $2.00 | 18,724,021.0 | +10.46% |
| Apr, 2023 | $7.82 | $7.04 | $0.78 | 14,568,885.0 | +1.22% |
| Mar, 2023 | $9.04 | $6.50 | $2.54 | 26,482,014.0 | -14.90% |
| Feb, 2023 | $10.80 | $8.25 | $2.55 | 17,983,123.0 | -4.94% |
| Jan, 2023 | $9.46 | $8.58 | $0.88 | 18,817,977.0 | +7.18% |
1.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):