Grifols SA (GRFS)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342100 | 8.1199999 | 0.06 | 0.74 | 8.05 | 8.16 | 7.99 | 1450046 |
| 1721255700 | 8.06 | -0.09 | -1.10 | 8.17 | 8.36 | 7.93 | 2421900 |
| 1721169300 | 8.15 | -0.01 | -0.12 | 7.95 | 8.21 | 7.785 | 3138722 |
| 1721082900 | 8.16 | -0.1 | -1.21 | 8.3 | 8.375 | 7.96 | 3770909 |
| 1720823700 | 8.26 | -0.59 | -6.67 | 8.92 | 8.95 | 8.25 | 3707639 |
| 1720737300 | 8.85 | -0.06 | -0.67 | 8.82 | 9.005 | 8.715 | 2819772 |
| 1720650900 | 8.91 | 0.54 | 6.45 | 8.78 | 9.39 | 8.72 | 3542755 |
| 1720564500 | 8.3699999 | -0.04 | -0.48 | 8.8699999 | 8.8699999 | 8.305 | 3207381 |
| 1720478100 | 8.41 | 1.37 | 19.46 | 8.48 | 8.63 | 8.06 | 7579677 |
| 1720218900 | 7.04 | 0.4 | 6.02 | 7 | 7.06 | 6.94 | 977280 |
| 1720040640 | 6.64 | 0.12 | 1.84 | 6.5599999 | 6.7 | 6.53 | 436830 |
| 1719959700 | 6.5199999 | 0.24 | 3.82 | 6.33 | 6.55 | 6.235 | 2291408 |
| 1719873300 | 6.28 | -0.03 | -0.40 | 6.47 | 6.47 | 6.22 | 2642077 |
| 1719614100 | 6.305 | 0 | 0.08 | 6.2 | 6.4 | 6.125 | 1319401 |
| 1719527700 | 6.3 | -0.67 | -9.61 | 6.12 | 6.33 | 5.79 | 3371685 |
| 1719441300 | 6.97 | -0.03 | -0.43 | 7.02 | 7.02 | 6.84 | 973810 |
| 1719354900 | 7 | -0.19 | -2.64 | 7.03 | 7.08 | 6.96 | 719127 |
| 1719268500 | 7.19 | 0.19 | 2.71 | 7.16 | 7.235 | 7.11 | 995524 |
| 1719009300 | 7 | 0.02 | 0.29 | 7.13 | 7.13 | 6.915 | 1457727 |
| 1718922900 | 6.98 | -0.04 | -0.57 | 6.82 | 6.99 | 6.78 | 831052 |
| 1718750100 | 7.02 | -0.08 | -1.13 | 7.16 | 7.18 | 7.02 | 1429324 |
| 1718663700 | 7.1 | 0.1 | 1.43 | 7.12 | 7.12 | 6.99 | 545322 |
| 1718404500 | 7 | 0.03 | 0.43 | 6.91 | 7.025 | 6.9 | 689899 |
| 1718318100 | 6.97 | -0.06 | -0.85 | 7.14 | 7.17 | 6.96 | 421743 |
| 1718231700 | 7.03 | 0.06 | 0.86 | 7.25 | 7.32 | 7.01 | 1538422 |
| 1718145300 | 6.97 | -0.14 | -1.97 | 7.04 | 7.11 | 6.96 | 639908 |
| 1718058900 | 7.11 | -0.13 | -1.80 | 7.11 | 7.17 | 6.965 | 981272 |
| 1717799700 | 7.24 | -0.27 | -3.60 | 7.39 | 7.39 | 7.23 | 712036 |
| 1717713300 | 7.51 | 0.17 | 2.32 | 7.33 | 7.51 | 7.32 | 420972 |
| 1717626900 | 7.34 | -0.03 | -0.41 | 7.45 | 7.45 | 7.28 | 573234 |
| 1717540500 | 7.37 | 0.02 | 0.27 | 7.29 | 7.385 | 7.275 | 602052 |
| 1717454100 | 7.35 | 0.19 | 2.73 | 7.33 | 7.445 | 7.2805 | 939318 |
| 1717194900 | 7.155 | -0.01 | -0.07 | 7.17 | 7.25 | 7.125 | 481587 |
| 1717108500 | 7.16 | 0.24 | 3.47 | 7.04 | 7.17 | 7.025 | 321475 |
| 1717022100 | 6.92 | -0.44 | -5.98 | 7.02 | 7.06 | 6.83 | 863230 |
| 1716935700 | 7.36 | 0.16 | 2.22 | 7.24 | 7.5 | 7.18 | 470955 |
| 1716590100 | 7.2 | 0.09 | 1.27 | 7.04 | 7.225 | 7.01 | 1151315 |
| 1716503700 | 7.11 | -0.08 | -1.11 | 7.13 | 7.2 | 7.04 | 806317 |
| 1716417300 | 7.19 | -0.48 | -6.26 | 7.29 | 7.31 | 7.03 | 1628834 |
| 1716330900 | 7.67 | -0.01 | -0.13 | 7.63 | 7.715 | 7.555 | 829283 |
| 1716244500 | 7.68 | -0.02 | -0.26 | 7.62 | 7.76 | 7.54 | 1443878 |
| 1715985300 | 7.7 | 0.03 | 0.39 | 7.5 | 7.76 | 7.45 | 1092925 |
| 1715898900 | 7.67 | -0.02 | -0.26 | 7.55 | 7.7 | 7.51 | 907654 |
| 1715812500 | 7.69 | 0.22 | 2.95 | 7.58 | 7.73 | 7.5101 | 1606418 |
| 1715726100 | 7.47 | 0.18 | 2.47 | 7.26 | 7.6893 | 6.67 | 3290611 |
| 1715639700 | 7.29 | 0.29 | 4.14 | 7 | 7.33 | 7 | 2963105 |
| 1715380500 | 7 | 0.06 | 0.86 | 6.92 | 7.03 | 6.92 | 521629 |
| 1715294100 | 6.94 | 0.1 | 1.46 | 6.89 | 6.97 | 6.875 | 416238 |
| 1715207700 | 6.84 | 0.04 | 0.59 | 6.88 | 6.96 | 6.83 | 720748 |
| 1715121300 | 6.8 | -0.22 | -3.13 | 6.91 | 6.98 | 6.8 | 2377741 |
| 1715034900 | 7.02 | 0.45 | 6.85 | 6.98 | 7.075 | 6.93 | 1587581 |
| 1714775700 | 6.57 | 0.18 | 2.82 | 6.59 | 6.67 | 6.54 | 1514117 |
| 1714689300 | 6.39 | -0.4 | -5.89 | 6.57 | 6.57 | 6.35 | 1336066 |
| 1714602900 | 6.79 | 0.36 | 5.60 | 6.38 | 6.935 | 6.38 | 896582 |
| 1714516500 | 6.43 | -0.05 | -0.77 | 6.51 | 6.62 | 6.32 | 1785879 |
| 1714430100 | 6.48 | 0.1 | 1.57 | 6.37 | 6.521 | 6.295 | 1106086 |
| 1714170900 | 6.38 | 0.11 | 1.75 | 6.36 | 6.505 | 6.29 | 673447 |
| 1714084500 | 6.2699999 | -0.12 | -1.88 | 6.29 | 6.37 | 6.12 | 1004307 |
| 1713998100 | 6.39 | -0.09 | -1.39 | 6.42 | 6.44 | 6.29 | 963534 |
| 1713911700 | 6.48 | 0.18 | 2.86 | 6.49 | 6.655 | 6.43 | 3409923 |
| 1713825300 | 6.3 | 0.02 | 0.32 | 6.32 | 6.34 | 6.25 | 941592 |
| 1713566100 | 6.28 | -0.26 | -3.98 | 6.45 | 6.46 | 6.2699999 | 1236983 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
