GRFS
GRIFOLS SP ADR-B (GRFS)
NASDAQ
$7.58-$0.05 (-0.66%)
Price as of Jun 03, 2026 5:31 PM EDT
  • $5.3B
    Market Cap
  • -6.97%
    1-Year Change
  • Drug Manufacturers - General
    Industry
  • 1 Month
    -7.29%
    Low Price$7.56
    High Price$8.41
  • 3 Months
    -11.18%
    Low Price$7.49
    High Price$8.76
  • 1 Year
    -9.70%
    Low Price$7.49
    High Price$10.85
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
7.72
7.78
7.61
7.63
-1.42%
583,189
06/01/2026
7.86
7.93
7.72
7.74
-1.40%
1,010,723
05/29/2026
8.05
8.07
7.83
7.85
-1.63%
626,427
05/28/2026
7.94
8.01
7.88
7.98
-0.87%
523,314
05/27/2026
8.17
8.18
7.99
8.05
+0.50%
757,523
05/26/2026
7.98
8.05
7.94
8.01
+0.38%
487,629
05/22/2026
8.08
8.11
7.95
7.98
-1.60%
379,991
05/21/2026
8.12
8.16
8.07
8.11
-0.98%
634,273
05/20/2026
7.94
8.24
7.94
8.19
+4.46%
1,090,467
05/19/2026
7.84
7.92
7.79
7.84
-0.38%
434,026
05/18/2026
7.72
7.91
7.70
7.87
+2.74%
535,768
05/15/2026
7.78
7.81
7.61
7.66
-1.67%
461,949
05/14/2026
7.80
7.91
7.75
7.79
+1.04%
495,522
05/13/2026
7.54
7.72
7.50
7.71
+1.98%
777,895
05/12/2026
7.72
7.72
7.55
7.56
-3.08%
757,677
05/11/2026
8.00
8.08
7.73
7.80
-3.70%
829,811
05/08/2026
8.16
8.19
7.98
8.10
+0.50%
682,752
05/07/2026
8.45
8.47
8.01
8.06
-4.16%
1,135,803
05/06/2026
8.40
8.46
8.30
8.41
+1.69%
354,244
05/05/2026
8.32
8.32
8.19
8.27
+0.49%
256,937
05/04/2026
8.24
8.45
8.21
8.23
0.00%
325,499
05/01/2026
8.23
8.27
8.06
8.23
-0.12%
138,750
04/30/2026
8.08
8.30
8.08
8.24
+4.17%
432,815
04/29/2026
8.07
8.07
7.87
7.91
-1.98%
358,210
04/28/2026
8.11
8.17
8.07
8.07
-0.74%
1,568,609
04/27/2026
8.12
8.17
8.04
8.13
+0.62%
741,206
04/24/2026
8.08
8.12
7.97
8.08
+1.13%
343,905
04/23/2026
8.37
8.37
7.95
7.99
-4.77%
559,650
04/22/2026
8.37
8.39
8.29
8.39
0.00%
3,701,163
04/21/2026
8.45
8.45
8.35
8.39
-0.94%
616,868
04/20/2026
8.57
8.67
8.45
8.47
-3.20%
321,365
04/17/2026
8.80
8.83
8.58
8.75
+1.74%
672,534
04/16/2026
8.74
8.75
8.55
8.60
-1.04%
505,198
04/15/2026
8.74
8.76
8.67
8.69
+2.24%
377,926
04/14/2026
8.51
8.66
8.47
8.50
+1.67%
708,227
04/13/2026
8.05
8.40
8.05
8.36
+1.83%
699,448
04/10/2026
8.15
8.25
8.12
8.21
+1.99%
522,903
04/09/2026
8.15
8.15
7.90
8.05
-4.05%
973,483
04/08/2026
8.42
8.42
8.30
8.39
+3.58%
297,613
04/07/2026
8.17
8.17
7.86
8.10
-1.58%
578,378
04/06/2026
8.25
8.33
8.16
8.23
-0.12%
421,728
04/02/2026
8.13
8.25
8.00
8.24
-0.12%
758,790
04/01/2026
8.12
8.28
8.07
8.25
+2.87%
806,627
03/31/2026
7.73
8.02
7.73
8.02
+6.08%
867,602
03/30/2026
7.60
7.67
7.55
7.56
+0.93%
480,935
03/27/2026
7.51
7.58
7.47
7.49
-1.71%
873,955
03/26/2026
7.65
7.71
7.52
7.62
-1.17%
604,844
03/25/2026
7.68
7.84
7.39
7.71
+1.45%
1,214,896
03/24/2026
7.59
7.71
7.57
7.60
-1.17%
737,594
03/23/2026
7.77
7.78
7.63
7.69
+1.45%
718,738
03/20/2026
7.77
7.77
7.52
7.58
-2.45%
1,559,997
03/19/2026
7.70
7.78
7.55
7.77
-1.27%
750,397
03/18/2026
7.92
7.96
7.76
7.87
-1.87%
798,858
03/17/2026
8.02
8.06
7.95
8.02
-0.37%
572,136
03/16/2026
7.96
8.10
7.94
8.05
+3.07%
689,304
03/13/2026
7.90
7.96
7.78
7.81
-2.01%
917,510
03/12/2026
7.90
8.03
7.85
7.97
-0.75%
1,383,382
03/11/2026
8.19
8.19
7.97
8.03
-2.07%
1,007,234
03/10/2026
8.46
8.48
8.18
8.20
-6.39%
917,396
03/09/2026
8.49
8.77
8.43
8.76
+1.98%
722,073
03/06/2026
8.52
8.65
8.44
8.59
0.00%
404,947
03/05/2026
8.91
8.94
8.54
8.59
-0.81%
831,202
03/04/2026
8.66
8.72
8.58
8.66
+0.23%
379,365
03/03/2026
8.74
8.74
8.46
8.64
-4.95%
1,224,632
03/02/2026
8.91
9.11
8.89
9.09
-0.11%
833,367
02/27/2026
8.70
9.11
8.65
9.10
+1.56%
1,297,269
02/26/2026
9.03
9.20
8.28
8.96
-3.14%
2,324,306
02/25/2026
9.14
9.29
9.03
9.25
+1.98%
652,878
02/24/2026
9.06
9.20
9.02
9.07
0.00%
414,676
02/23/2026
9.29
9.31
8.94
9.07
-3.51%
452,653
02/20/2026
9.45
9.45
9.35
9.40
-0.42%
411,557
02/19/2026
9.51
9.51
9.33
9.44
-2.88%
489,968
02/18/2026
9.60
9.77
9.53
9.72
+1.78%
584,925
02/17/2026
9.51
9.57
9.40
9.55
+2.47%
522,762
02/13/2026
9.28
9.38
9.27
9.32
+0.43%
323,739
02/12/2026
9.22
9.30
9.14
9.28
+0.76%
418,288
02/11/2026
9.30
9.34
9.07
9.21
-0.11%
657,355
02/10/2026
9.58
9.64
9.18
9.22
-3.76%
860,955
02/09/2026
9.35
9.61
9.23
9.58
+3.23%
296,618
02/06/2026
9.15
9.33
9.09
9.28
+0.98%
396,328
02/05/2026
9.30
9.39
9.10
9.19
-3.67%
645,143
02/04/2026
9.42
9.60
9.41
9.54
+1.27%
419,552
02/03/2026
9.28
9.44
9.23
9.42
+0.21%
324,737
02/02/2026
9.28
9.48
9.28
9.40
+1.62%
284,390
01/30/2026
9.22
9.26
9.12
9.25
-0.43%
305,607
01/29/2026
9.22
9.30
9.17
9.29
+1.09%
424,914
01/28/2026
9.27
9.28
9.12
9.19
-1.08%
363,587
01/27/2026
9.26
9.41
9.25
9.29
+0.98%
413,605
01/26/2026
9.19
9.40
9.10
9.20
-0.22%
595,361
01/23/2026
9.10
9.28
9.05
9.22
+1.21%
352,144
01/22/2026
9.02
9.14
8.98
9.11
+1.00%
285,390
01/21/2026
8.77
9.02
8.77
9.02
+4.40%
414,986
01/20/2026
8.64
8.76
8.63
8.64
-2.81%
465,189
01/16/2026
9.05
9.07
8.82
8.89
-0.45%
522,212
01/15/2026
9.16
9.16
8.91
8.93
-3.35%
545,941
01/14/2026
9.16
9.40
9.16
9.24
+4.52%
1,046,965
01/13/2026
9.19
9.22
8.79
8.84
-3.28%
817,917
01/12/2026
9.33
9.33
9.11
9.14
-2.45%
424,511
01/09/2026
9.43
9.54
9.36
9.37
-1.26%
396,843
01/08/2026
9.49
9.57
9.36
9.49
+0.11%
348,397