5 DAY PERFORMANCE
-1.75%
1 MONTH PERFORMANCE
+18.40%
3 MONTH PERFORMANCE
+15.48%
6 MONTH PERFORMANCE
-0.71%
YEAR-TO-DATE PERFORMANCE
+13.31%
1 YEAR PERFORMANCE
+20.43%
Grifols, S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/07/2025 | $8.43 | $8.43 (0%) | $8.50 | $8.20 | 985,474 | $5.73 B |
| 03/06/2025 | $8.57 | $8.50 (-0.82%) | $8.81 | $8.48 | 1.56 M | $5.78 B |
| 03/05/2025 | $8.67 | $8.71 (0.46%) | $8.78 | $8.62 | 1.14 M | $5.92 B |
| 03/04/2025 | $8.40 | $8.27 (-1.55%) | $8.40 | $8.21 | 702,600 | $5.62 B |
| 03/03/2025 | $8.44 | $8.58 (1.66%) | $8.63 | $8.39 | 2.84 M | $5.83 B |
| 02/28/2025 | $8.07 | $8.44 (4.58%) | $8.60 | $8.07 | 1.52 M | $5.74 B |
| 02/27/2025 | $7.93 | $8.28 (4.41%) | $8.60 | $7.92 | 3.81 M | $5.63 B |
| 02/26/2025 | $7.60 | $7.94 (4.47%) | $8.42 | $7.25 | 2.22 M | $5.40 B |
| 02/25/2025 | $7.61 | $7.38 (-3.02%) | $7.68 | $7.02 | 1.65 M | $5.02 B |
| 02/24/2025 | $7.53 | $7.43 (-1.33%) | $7.53 | $7.43 | 293,900 | $5.05 B |
| 02/21/2025 | $7.53 | $7.45 (-1.06%) | $7.53 | $7.43 | 562,400 | $5.06 B |
| 02/20/2025 | $7.52 | $7.53 (0.13%) | $7.61 | $7.47 | 423,110 | $5.12 B |
| 02/19/2025 | $7.50 | $7.38 (-1.6%) | $7.54 | $7.35 | 420,800 | $5.02 B |
| 02/18/2025 | $7.63 | $7.38 (-3.28%) | $7.63 | $7.36 | 907,334 | $5.02 B |
| 02/14/2025 | $7.52 | $7.32 (-2.66%) | $7.54 | $7.32 | 378,114 | $4.97 B |
| 02/13/2025 | $7.19 | $7.47 (3.89%) | $7.51 | $7.19 | 734,900 | $5.08 B |
| 02/12/2025 | $7.20 | $7.01 (-2.64%) | $7.20 | $6.98 | 703,000 | $4.76 B |
| 02/11/2025 | $7.00 | $7.19 (2.71%) | $7.19 | $6.96 | 853,000 | $4.89 B |
| 02/10/2025 | $7.05 | $6.98 (-0.99%) | $7.08 | $6.97 | 848,200 | $4.74 B |
| 02/07/2025 | $6.83 | $7.12 (4.25%) | $7.12 | $6.80 | 1.07 M | $4.84 B |
| 02/06/2025 | $6.92 | $6.99 (1.01%) | $7.11 | $6.87 | 2.15 M | $4.75 B |
| 02/05/2025 | $6.84 | $7.06 (3.22%) | $7.08 | $6.81 | 601,605 | $4.80 B |
| 02/04/2025 | $6.80 | $6.82 (0.29%) | $6.83 | $6.66 | 652,516 | $4.64 B |
| 02/03/2025 | $6.68 | $6.62 (-0.9%) | $6.79 | $6.61 | 736,200 | $4.50 B |
| 01/31/2025 | $6.97 | $6.89 (-1.15%) | $6.98 | $6.88 | 609,300 | $4.68 B |
| 01/30/2025 | $7.05 | $6.91 (-1.99%) | $7.05 | $6.91 | 728,500 | $4.70 B |
| 01/29/2025 | $7.11 | $7.00 (-1.55%) | $7.11 | $6.93 | 727,413 | $4.76 B |
| 01/28/2025 | $7.18 | $7.19 (0.14%) | $7.24 | $7.06 | 679,825 | $4.89 B |
| 01/27/2025 | $7.26 | $7.24 (-0.28%) | $7.39 | $7.07 | 833,900 | $4.92 B |
| 01/24/2025 | $7.25 | $7.35 (1.38%) | $7.43 | $7.15 | 1.44 M | $5.00 B |
| 01/23/2025 | $7.00 | $7.47 (6.71%) | $7.58 | $6.99 | 1.44 M | $5.08 B |
| 01/22/2025 | $7.42 | $7.40 (-0.27%) | $7.44 | $7.29 | 440,200 | $5.03 B |
| 01/21/2025 | $7.25 | $7.35 (1.38%) | $7.47 | $7.20 | 593,300 | $5.00 B |
| 01/17/2025 | $7.23 | $7.27 (0.55%) | $7.36 | $7.20 | 531,300 | $4.94 B |
| 01/16/2025 | $7.33 | $7.24 (-1.23%) | $7.53 | $7.17 | 1.08 M | $4.92 B |
| 01/15/2025 | $7.25 | $7.47 (3.03%) | $7.51 | $7.17 | 866,114 | $5.08 B |
| 01/14/2025 | $7.25 | $7.06 (-2.62%) | $7.28 | $7.00 | 787,800 | $4.80 B |
| 01/13/2025 | $7.10 | $7.23 (1.83%) | $7.30 | $7.05 | 598,400 | $4.91 B |
| 01/10/2025 | $7.38 | $7.29 (-1.22%) | $7.38 | $7.22 | 588,626 | $4.95 B |
| 01/08/2025 | $7.65 | $7.60 (-0.65%) | $7.69 | $7.54 | 396,104 | $5.17 B |
| 01/07/2025 | $7.81 | $7.85 (0.51%) | $8.00 | $7.80 | 823,017 | $5.34 B |
| 01/06/2025 | $7.68 | $7.86 (2.34%) | $7.94 | $7.64 | 692,915 | $5.34 B |
| 01/03/2025 | $7.52 | $7.73 (2.79%) | $7.76 | $7.44 | 446,500 | $5.25 B |
| 01/02/2025 | $7.48 | $7.54 (0.8%) | $7.59 | $7.42 | 481,600 | $5.12 B |
| 12/31/2024 | $7.41 | $7.44 (0.4%) | $7.56 | $7.31 | 647,714 | $5.06 B |
| 12/30/2024 | $7.41 | $7.40 (-0.13%) | $7.49 | $7.30 | 605,806 | $5.03 B |
| 12/27/2024 | $7.58 | $7.65 (0.92%) | $7.69 | $7.43 | 760,500 | $5.20 B |
| 12/26/2024 | $7.71 | $7.85 (1.82%) | $7.90 | $7.71 | 355,900 | $5.34 B |
| 12/24/2024 | $7.61 | $7.82 (2.76%) | $7.84 | $7.53 | 275,700 | $5.31 B |
| 12/23/2024 | $7.45 | $7.68 (3.09%) | $7.70 | $7.37 | 851,733 | $5.22 B |
| 12/20/2024 | $7.65 | $7.51 (-1.83%) | $7.66 | $7.45 | 1.80 M | $5.10 B |
| 12/19/2024 | $7.54 | $7.72 (2.39%) | $7.90 | $7.44 | 947,100 | $5.25 B |
| 12/18/2024 | $7.74 | $7.43 (-4.01%) | $7.99 | $7.41 | 713,504 | $5.05 B |
| 12/17/2024 | $7.65 | $8.05 (5.23%) | $8.13 | $7.65 | 1.37 M | $5.47 B |
| 12/16/2024 | $7.62 | $7.62 (0%) | $7.66 | $7.54 | 764,246 | $5.18 B |
| 12/13/2024 | $7.59 | $7.33 (-3.43%) | $7.59 | $7.29 | 856,100 | $4.98 B |
| 12/12/2024 | $7.80 | $7.60 (-2.56%) | $7.85 | $7.59 | 1.10 M | $5.17 B |
| 12/11/2024 | $7.26 | $7.71 (6.2%) | $7.73 | $7.12 | 1.01 M | $5.24 B |
| 12/10/2024 | $7.28 | $7.20 (-1.1%) | $7.39 | $7.18 | 834,900 | $4.89 B |
| 12/09/2024 | $7.29 | $7.27 (-0.27%) | $7.40 | $7.24 | 881,900 | $4.94 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
