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

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

7.820 +0.140 (+1.82%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 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 (%)
Dec 24, 2024 7.610 7.840 7.525 7.820 275,691 +0.14(+1.82%)
Dec 23, 2024 7.450 7.695 7.370 7.680 851,733 +0.17(+2.26%)
Dec 20, 2024 7.650 7.660 7.450 7.510 1,796,910 -0.29(-3.72%)
Dec 19, 2024 7.540 7.895 7.440 7.800 809,843 +0.37(+4.98%)
Dec 18, 2024 7.740 7.990 7.405 7.430 713,503 -0.62(-7.70%)
Dec 17, 2024 7.650 8.125 7.650 8.050 1,374,120 +0.43(+5.64%)
Dec 16, 2024 7.620 7.660 7.540 7.620 764,244 +0.29(+3.96%)
Dec 13, 2024 7.590 7.590 7.290 7.330 856,095 -0.27(-3.55%)
Dec 12, 2024 7.800 7.845 7.585 7.600 1,101,386 -0.11(-1.43%)
Dec 11, 2024 7.260 7.730 7.115 7.710 1,014,310 +0.51(+7.08%)
Dec 10, 2024 7.280 7.390 7.180 7.200 834,896 -0.07(-0.96%)
Dec 09, 2024 7.290 7.400 7.235 7.270 881,862 -0.03(-0.41%)
Dec 06, 2024 7.140 7.335 7.140 7.300 581,913 +0.22(+3.11%)
Dec 05, 2024 7.230 7.375 7.070 7.080 771,109 -0.20(-2.75%)
Dec 04, 2024 7.170 7.325 7.110 7.280 1,483,196 +0.05(+0.69%)
Dec 03, 2024 7.060 7.280 7.000 7.230 2,045,174 +0.10(+1.40%)
Dec 02, 2024 6.920 7.135 6.830 7.130 2,535,740 +0.14(+2.00%)
Nov 29, 2024 7.070 7.240 6.880 6.990 4,241,917 -1.08(-13.38%)
Nov 27, 2024 7.640 8.410 7.525 8.070 3,289,424 -0.65(-7.45%)
Nov 26, 2024 8.670 8.755 8.470 8.720 486,866 +0.12(+1.40%)
Nov 25, 2024 8.700 8.730 8.590 8.600 602,398 -0.10(-1.15%)
Nov 22, 2024 8.430 8.805 8.420 8.700 462,952 +0.16(+1.87%)
Nov 21, 2024 8.440 8.590 8.180 8.540 632,310 -0.06(-0.70%)
Nov 20, 2024 8.450 8.605 8.370 8.600 828,074 +0.14(+1.65%)
Nov 19, 2024 8.280 8.580 8.270 8.460 952,771 -0.76(-8.24%)
Nov 18, 2024 9.220 9.440 9.150 9.220 1,780,653 -0.25(-2.64%)
Nov 15, 2024 9.680 9.690 9.430 9.470 1,192,223 -0.08(-0.84%)
Nov 14, 2024 9.520 9.750 9.420 9.550 2,007,674 +0.46(+5.06%)
Nov 13, 2024 9.160 9.275 9.040 9.090 2,515,423 -0.01(-0.11%)
Nov 12, 2024 9.270 9.270 9.040 9.100 442,288 -0.22(-2.36%)
Nov 11, 2024 9.450 9.510 9.070 9.320 669,454 -0.17(-1.79%)
Nov 08, 2024 9.960 9.960 9.460 9.490 1,408,124 -0.01(-0.11%)
Nov 07, 2024 9.260 9.940 9.120 9.500 2,062,948 +0.45(+4.97%)
Nov 06, 2024 9.040 9.120 8.860 9.050 807,440 -0.24(-2.58%)
Nov 05, 2024 8.740 9.380 8.694 9.290 1,335,564 +0.49(+5.57%)
Nov 04, 2024 8.920 8.960 8.775 8.800 472,749 -0.04(-0.45%)
Nov 01, 2024 8.740 8.855 8.740 8.840 715,154 +0.15(+1.73%)
Oct 31, 2024 8.620 8.755 8.510 8.690 1,370,280 -0.08(-0.91%)
Oct 30, 2024 8.440 8.795 8.380 8.770 1,267,627 +0.57(+6.95%)
Oct 29, 2024 8.730 8.730 8.110 8.200 1,585,269 -0.14(-1.68%)
Oct 28, 2024 8.390 8.560 8.300 8.340 602,408 -0.39(-4.47%)
Oct 25, 2024 8.800 8.850 8.725 8.730 504,574 -0.13(-1.47%)
Oct 24, 2024 8.770 8.870 8.610 8.860 581,868 +0.03(+0.34%)
Oct 23, 2024 8.800 8.900 8.630 8.830 426,596 +0.01(+0.11%)
Oct 22, 2024 8.710 8.830 8.650 8.820 642,571 +0.25(+2.92%)
Oct 21, 2024 8.700 8.740 8.510 8.570 280,141 -0.08(-0.92%)
Oct 18, 2024 8.540 8.670 8.440 8.650 410,319 +0.06(+0.70%)
Oct 17, 2024 8.440 8.640 8.420 8.590 312,767 +0.10(+1.18%)
Oct 16, 2024 8.530 8.595 8.440 8.490 456,025 -0.02(-0.24%)
Oct 15, 2024 8.560 8.565 8.470 8.510 600,263 -0.07(-0.82%)
Oct 14, 2024 8.430 8.755 8.410 8.580 544,462 -0.01(-0.12%)
Oct 11, 2024 8.520 8.625 8.455 8.590 638,162 -0.04(-0.46%)
Oct 10, 2024 8.660 8.660 8.520 8.630 371,023 -0.03(-0.35%)
Oct 09, 2024 8.750 8.820 8.655 8.660 354,796 -0.10(-1.14%)
Oct 08, 2024 8.850 8.860 8.760 8.760 448,759 -0.12(-1.35%)
Oct 07, 2024 8.870 8.930 8.790 8.880 450,583 -0.04(-0.45%)
Oct 04, 2024 8.850 9.090 8.820 8.920 610,186 -0.03(-0.34%)
Oct 03, 2024 8.740 9.045 8.740 8.950 623,741 +0.11(+1.24%)
Oct 02, 2024 8.770 8.920 8.670 8.840 305,096 +0.01(+0.11%)
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 and Conditions.