Grifols S.A. Stock Price History
NASDAQ: GRFSHealth CareBiotechnology: Pharmaceutical PreparationsUSD
7.46+0.05 (+0.67%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GRFS price history at a glance
The price history for Grifols S.A. (GRFS) on this page begins on May 30, 2011, when the stock closed at $7.05; it most recently closed at $7.46 on October 5, 2026. The highest price in this record is $25.73, reached on February 17, 2020; the latest close is 71.0% below that peak. Across the 14 complete calendar years in the table, GRFS finished higher in 6 and lower in 8. Its best year was 2012 (+136.9%) and its worst was 2021 (-39.1%).
Over roughly 15 years the share price changed +5.9%, a 0.4% compound annual price return (excluding dividends). In the last 12 months alone, GRFS has lost 21.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2011
- $25.73
- Date of high
- Feb 17, 2020
- Low since 2011
- $4.54
- Date of low
- Dec 12, 2011
- 52-week high
- $9.90
- 52-week low
- $6.96
- Last close
- $7.46
GRFS returns
1 week
+2.05%
1 month
-4.60%
3 months
+2.61%
6 months
-9.14%
Year to date
-20.21%
1 year
-21.39%
3 years
-15.23%
5 years
-47.54%
GRFS price return, excluding dividends.
GRFS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 7.46 | -19.26% |
| 2025 | 9.24 | +19.53% |
| 2024 | 7.73 | -33.13% |
| 2023 | 11.56 | +36.00% |
| 2022 | 8.50 | -24.31% |
| 2021 | 11.23 | -39.10% |
| 2020 | 18.44 | -21.33% |
| 2019 | 23.44 | +23.43% |
| 2018 | 18.99 | -17.15% |
| 2017 | 22.92 | +42.63% |
| 2016 | 16.07 | -0.80% |
| 2015 | 16.20 | -5.90% |
| 2014 | 17.22 | -1.37% |
| 2013 | 17.46 | +39.92% |
| 2012 | 12.48 | +136.87% |
| 2011* | 5.27 | -25.27% |
* Partial year: the record begins after the start of 2011; return measured from the first available close.
2026 return is year to date.
GRFS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 7.52 | 7.53 | 7.44 | 7.46 | +0.67% | |
| 7.44 | 7.44 | 7.28 | 7.41 | -1.20% | |
| 7.48 | 7.56 | 7.44 | 7.50 | -0.27% | |
| 7.53 | 7.57 | 7.42 | 7.52 | +1.48% | |
| 7.31 | 7.54 | 7.29 | 7.41 | +1.37% | |
| 7.30 | 7.36 | 7.24 | 7.31 | +0.14% | |
| 7.29 | 7.33 | 7.20 | 7.30 | -0.14% | |
| 7.35 | 7.38 | 7.30 | 7.31 | +0.14% | |
| 7.40 | 7.42 | 7.24 | 7.30 | -1.48% | |
| 7.35 | 7.47 | 7.35 | 7.41 | +0.82% | |
| 7.36 | 7.39 | 7.29 | 7.35 | +2.08% | |
| 7.17 | 7.28 | 7.15 | 7.20 | 0.00% | |
| 7.33 | 7.38 | 7.19 | 7.20 | -3.23% | |
| 7.41 | 7.45 | 7.39 | 7.44 | +1.09% | |
| 7.34 | 7.39 | 7.33 | 7.36 | +0.68% | |
| 7.37 | 7.41 | 7.29 | 7.31 | -1.22% | |
| 7.40 | 7.44 | 7.38 | 7.40 | 0.00% | |
| 7.41 | 7.41 | 7.34 | 7.40 | +0.54% | |
| 7.40 | 7.47 | 7.34 | 7.36 | -1.60% | |
| 7.59 | 7.60 | 7.46 | 7.48 | -0.93% | |
| 7.67 | 7.72 | 7.55 | 7.55 | -1.31% | |
| 7.73 | 7.74 | 7.64 | 7.65 | -2.17% | |
| 7.77 | 7.89 | 7.71 | 7.82 | +0.90% | |
| 7.78 | 7.83 | 7.74 | 7.75 | -0.64% | |
| 7.82 | 7.84 | 7.77 | 7.80 | -1.02% | |
| 7.90 | 7.99 | 7.81 | 7.88 | +0.64% | |
| 7.71 | 7.85 | 7.70 | 7.83 | +1.29% | |
| 7.74 | 7.89 | 7.70 | 7.73 | +0.13% | |
| 7.71 | 7.76 | 7.65 | 7.72 | +0.39% | |
| 7.83 | 7.89 | 7.68 | 7.69 | -1.66% | |
| 7.88 | 7.95 | 7.81 | 7.82 | -1.01% | |
| 8.09 | 8.09 | 7.89 | 7.90 | -2.35% | |
| 8.03 | 8.09 | 7.99 | 8.09 | +1.25% | |
| 8.00 | 8.03 | 7.94 | 7.99 | -0.12% | |
| 8.03 | 8.12 | 7.98 | 8.00 | +0.13% | |
| 8.19 | 8.20 | 7.97 | 7.99 | -3.15% | |
| 7.81 | 8.38 | 7.81 | 8.25 | +6.45% | |
| 7.68 | 7.83 | 7.68 | 7.75 | -0.26% | |
| 7.75 | 7.79 | 7.70 | 7.77 | -0.13% | |
| 7.92 | 7.96 | 7.76 | 7.78 | -1.89% | |
| 7.95 | 7.98 | 7.88 | 7.93 | 0.00% | |
| 7.95 | 7.98 | 7.89 | 7.93 | -0.75% | |
| 8.02 | 8.06 | 7.98 | 7.99 | -0.75% | |
| 7.91 | 8.09 | 7.89 | 8.05 | +1.39% | |
| 7.91 | 8.08 | 7.91 | 7.94 | +1.40% | |
| 7.95 | 7.95 | 7.80 | 7.83 | -1.26% | |
| 8.12 | 8.12 | 7.84 | 7.93 | -1.73% | |
| 7.93 | 8.14 | 7.91 | 8.07 | +2.67% | |
| 7.90 | 7.90 | 7.76 | 7.86 | -0.13% | |
| 7.98 | 7.98 | 7.71 | 7.87 | -4.02% | |
| 8.32 | 8.37 | 8.14 | 8.20 | +0.61% | |
| 8.27 | 8.30 | 8.12 | 8.15 | +1.88% | |
| 7.86 | 8.14 | 7.74 | 8.00 | +3.23% | |
| 7.72 | 7.85 | 7.72 | 7.75 | +2.24% | |
| 7.56 | 7.66 | 7.56 | 7.58 | +0.53% | |
| 7.66 | 7.66 | 7.52 | 7.54 | -4.31% | |
| 7.84 | 7.94 | 7.81 | 7.88 | +1.68% | |
| 7.61 | 7.75 | 7.59 | 7.75 | +1.84% | |
| 7.48 | 7.64 | 7.46 | 7.61 | +4.68% | |
| 7.28 | 7.36 | 7.22 | 7.27 | -0.82% | |
| 7.23 | 7.41 | 7.18 | 7.33 | +1.66% | |
| 7.02 | 7.22 | 7.02 | 7.21 | +2.71% | |
| 7.10 | 7.14 | 7.00 | 7.02 | -2.50% | |
| 7.16 | 7.22 | 7.10 | 7.20 | -0.96% | |
| 7.21 | 7.27 | 7.13 | 7.27 | -0.27% | |
| 7.18 | 7.31 | 7.17 | 7.29 | -0.27% | |
| 7.09 | 7.32 | 7.08 | 7.31 | +1.39% | |
| 7.22 | 7.31 | 7.13 | 7.21 | +0.56% | |
| 7.14 | 7.22 | 7.05 | 7.17 | +0.14% | |
| 7.18 | 7.21 | 7.09 | 7.16 | +1.13% | |
| 7.10 | 7.16 | 6.96 | 7.08 | 0.00% | |
| 7.35 | 7.37 | 7.06 | 7.08 | -3.41% | |
| 7.43 | 7.43 | 7.32 | 7.33 | -0.81% | |
| 7.36 | 7.49 | 7.36 | 7.39 | +0.27% | |
| 7.30 | 7.37 | 7.28 | 7.37 | +2.08% | |
| 7.13 | 7.24 | 7.08 | 7.22 | +0.56% | |
| 7.38 | 7.40 | 7.16 | 7.18 | -1.37% | |
| 7.38 | 7.43 | 7.26 | 7.28 | -1.62% | |
| 7.49 | 7.49 | 7.34 | 7.40 | -0.80% | |
| 7.58 | 7.60 | 7.45 | 7.46 | -1.71% | |
| 7.59 | 7.65 | 7.55 | 7.59 | -0.39% | |
| 7.73 | 7.73 | 7.61 | 7.62 | -0.26% | |
| 7.51 | 7.69 | 7.46 | 7.64 | +2.00% | |
| 7.36 | 7.53 | 7.33 | 7.49 | +2.32% | |
| 7.26 | 7.44 | 7.26 | 7.32 | -0.27% | |
| 7.49 | 7.54 | 7.32 | 7.34 | +0.14% | |
| 7.59 | 7.59 | 7.33 | 7.33 | -4.06% | |
| 7.64 | 7.73 | 7.60 | 7.64 | +0.79% | |
| 7.58 | 7.64 | 7.53 | 7.58 | +1.47% | |
| 7.60 | 7.60 | 7.43 | 7.47 | -2.10% | |
| 7.72 | 7.78 | 7.61 | 7.63 | -1.42% | |
| 7.86 | 7.93 | 7.72 | 7.74 | -1.40% | |
| 8.05 | 8.07 | 7.83 | 7.85 | -1.63% | |
| 7.94 | 8.01 | 7.88 | 7.98 | -0.87% | |
| 8.17 | 8.18 | 7.99 | 8.05 | +0.50% | |
| 7.98 | 8.05 | 7.94 | 8.01 | +0.38% | |
| 8.08 | 8.11 | 7.95 | 7.98 | -1.60% | |
| 8.12 | 8.16 | 8.07 | 8.11 | -0.98% | |
| 7.94 | 8.24 | 7.94 | 8.19 | +4.46% | |
| 7.84 | 7.92 | 7.79 | 7.84 | -0.38% | |
| 7.72 | 7.91 | 7.70 | 7.87 | +2.74% | |
| 7.78 | 7.81 | 7.61 | 7.66 | -1.67% | |
| 7.80 | 7.91 | 7.75 | 7.79 | +1.04% | |
| 7.54 | 7.72 | 7.50 | 7.71 | +1.98% | |
| 7.72 | 7.72 | 7.55 | 7.56 | -3.08% | |
| 8.00 | 8.08 | 7.73 | 7.80 | -3.70% | |
| 8.16 | 8.19 | 7.98 | 8.10 | +0.50% | |
| 8.45 | 8.47 | 8.01 | 8.06 | -4.16% | |
| 8.40 | 8.46 | 8.30 | 8.41 | +1.69% | |
| 8.32 | 8.32 | 8.19 | 8.27 | +0.49% | |
| 8.24 | 8.45 | 8.21 | 8.23 | 0.00% | |
| 8.23 | 8.27 | 8.06 | 8.23 | -0.12% | |
| 8.08 | 8.30 | 8.08 | 8.24 | +4.17% | |
| 8.07 | 8.07 | 7.87 | 7.91 | -1.98% | |
| 8.11 | 8.17 | 8.07 | 8.07 | -0.74% | |
| 8.12 | 8.17 | 8.04 | 8.13 | +0.62% | |
| 8.08 | 8.12 | 7.97 | 8.08 | +1.13% | |
| 8.37 | 8.37 | 7.95 | 7.99 | -4.77% | |
| 8.37 | 8.39 | 8.29 | 8.39 | 0.00% | |
| 8.45 | 8.45 | 8.35 | 8.39 | -0.94% | |
| 8.57 | 8.67 | 8.45 | 8.47 | -3.20% | |
| 8.80 | 8.83 | 8.58 | 8.75 | +1.74% | |
| 8.74 | 8.75 | 8.55 | 8.60 | -1.04% | |
| 8.74 | 8.76 | 8.67 | 8.69 | +2.24% | |
| 8.51 | 8.66 | 8.47 | 8.50 | +1.67% | |
| 8.05 | 8.40 | 8.05 | 8.36 | +1.83% | |
| 8.15 | 8.25 | 8.12 | 8.21 | +1.99% | |
| 8.15 | 8.15 | 7.90 | 8.05 | -4.05% | |
| 8.42 | 8.42 | 8.30 | 8.39 | +3.58% | |
| 8.17 | 8.17 | 7.86 | 8.10 | -1.58% | |
| 8.25 | 8.33 | 8.16 | 8.23 | -0.12% | |
| 8.13 | 8.25 | 8.00 | 8.24 | -0.12% | |
| 8.12 | 8.28 | 8.07 | 8.25 | +2.87% | |
| 7.73 | 8.02 | 7.73 | 8.02 | +6.08% | |
| 7.60 | 7.67 | 7.55 | 7.56 | +0.93% | |
| 7.51 | 7.58 | 7.47 | 7.49 | -1.71% | |
| 7.65 | 7.71 | 7.52 | 7.62 | -1.17% | |
| 7.68 | 7.84 | 7.39 | 7.71 | +1.45% | |
| 7.59 | 7.71 | 7.57 | 7.60 | -1.17% | |
| 7.77 | 7.78 | 7.63 | 7.69 | +1.45% | |
| 7.77 | 7.77 | 7.52 | 7.58 | -2.45% | |
| 7.70 | 7.78 | 7.55 | 7.77 | -1.27% | |
| 7.92 | 7.96 | 7.76 | 7.87 | -1.87% | |
| 8.02 | 8.06 | 7.95 | 8.02 | -0.37% | |
| 7.96 | 8.10 | 7.94 | 8.05 | +3.07% | |
| 7.90 | 7.96 | 7.78 | 7.81 | -2.01% | |
| 7.90 | 8.03 | 7.85 | 7.97 | -0.75% | |
| 8.19 | 8.19 | 7.97 | 8.03 | -2.07% | |
| 8.46 | 8.48 | 8.18 | 8.20 | -6.39% | |
| 8.49 | 8.77 | 8.43 | 8.76 | +1.98% | |
| 8.52 | 8.65 | 8.44 | 8.59 | 0.00% | |
| 8.91 | 8.94 | 8.54 | 8.59 | -0.81% | |
| 8.66 | 8.72 | 8.58 | 8.66 | +0.23% | |
| 8.74 | 8.74 | 8.46 | 8.64 | -4.95% | |
| 8.91 | 9.11 | 8.89 | 9.09 | -0.11% | |
| 8.70 | 9.11 | 8.65 | 9.10 | +1.56% | |
| 9.03 | 9.20 | 8.28 | 8.96 | -3.14% | |
| 9.14 | 9.29 | 9.03 | 9.25 | +1.98% | |
| 9.06 | 9.20 | 9.02 | 9.07 | 0.00% | |
| 9.29 | 9.31 | 8.94 | 9.07 | -3.51% | |
| 9.45 | 9.45 | 9.35 | 9.40 | -0.42% | |
| 9.51 | 9.51 | 9.33 | 9.44 | -2.88% | |
| 9.60 | 9.77 | 9.53 | 9.72 | +1.78% | |
| 9.51 | 9.57 | 9.40 | 9.55 | +2.47% | |
| 9.28 | 9.38 | 9.27 | 9.32 | +0.43% | |
| 9.22 | 9.30 | 9.14 | 9.28 | +0.76% | |
| 9.30 | 9.34 | 9.07 | 9.21 | -0.11% | |
| 9.58 | 9.64 | 9.18 | 9.22 | -3.76% | |
| 9.35 | 9.61 | 9.23 | 9.58 | +3.23% | |
| 9.15 | 9.33 | 9.09 | 9.28 | +0.98% | |
| 9.30 | 9.39 | 9.10 | 9.19 | -3.67% | |
| 9.42 | 9.60 | 9.41 | 9.54 | +1.27% | |
| 9.28 | 9.44 | 9.23 | 9.42 | +0.21% | |
| 9.28 | 9.48 | 9.28 | 9.40 | +1.62% | |
| 9.22 | 9.26 | 9.12 | 9.25 | -0.43% | |
| 9.22 | 9.30 | 9.17 | 9.29 | +1.09% | |
| 9.27 | 9.28 | 9.12 | 9.19 | -1.08% | |
| 9.26 | 9.41 | 9.25 | 9.29 | +0.98% | |
| 9.19 | 9.40 | 9.10 | 9.20 | -0.22% | |
| 9.10 | 9.28 | 9.05 | 9.22 | +1.21% | |
| 9.02 | 9.14 | 8.98 | 9.11 | +1.00% | |
| 8.77 | 9.02 | 8.77 | 9.02 | +4.40% | |
| 8.64 | 8.76 | 8.63 | 8.64 | -2.81% | |
| 9.05 | 9.07 | 8.82 | 8.89 | -0.45% | |
| 9.16 | 9.16 | 8.91 | 8.93 | -3.35% | |
| 9.16 | 9.40 | 9.16 | 9.24 | +4.52% | |
| 9.19 | 9.22 | 8.79 | 8.84 | -3.28% | |
| 9.33 | 9.33 | 9.11 | 9.14 | -2.45% | |
| 9.43 | 9.54 | 9.36 | 9.37 | -1.26% | |
| 9.49 | 9.57 | 9.36 | 9.49 | +0.11% | |
| 9.40 | 9.52 | 9.38 | 9.48 | +3.16% | |
| 9.34 | 9.47 | 9.17 | 9.19 | -1.39% | |
| 9.32 | 9.42 | 9.25 | 9.32 | +0.87% | |
| 9.41 | 9.46 | 9.21 | 9.24 | -1.18% | |
| 9.14 | 9.39 | 9.07 | 9.35 | +1.63% | |
| 9.08 | 9.21 | 9.04 | 9.20 | +0.88% | |
| 9.16 | 9.24 | 9.07 | 9.12 | +0.22% | |
| 8.98 | 9.11 | 8.94 | 9.10 | +0.78% | |
| 9.16 | 9.18 | 8.97 | 9.03 | -0.88% | |
| 9.10 | 9.19 | 9.08 | 9.11 | +0.33% | |
| 9.02 | 9.19 | 9.02 | 9.08 | +0.67% | |
| 8.97 | 9.14 | 8.95 | 9.02 | +1.12% | |
| 8.91 | 9.02 | 8.87 | 8.92 | +0.11% | |
| 8.98 | 9.07 | 8.69 | 8.91 | -0.56% | |
| 9.07 | 9.08 | 8.94 | 8.96 | -0.78% | |
| 9.19 | 9.22 | 9.02 | 9.03 | -1.20% | |
| 9.21 | 9.22 | 9.10 | 9.14 | -0.22% | |
| 8.95 | 9.22 | 8.93 | 9.16 | +2.35% | |
| 8.89 | 8.97 | 8.89 | 8.95 | +1.47% | |
| 8.92 | 9.00 | 8.81 | 8.82 | -1.78% | |
| 8.91 | 9.08 | 8.90 | 8.98 | +1.47% | |
| 8.95 | 8.98 | 8.85 | 8.85 | -0.45% | |
| 8.82 | 9.02 | 8.77 | 8.89 | +1.25% | |
| 8.62 | 8.84 | 8.60 | 8.78 | +3.17% | |
| 8.84 | 8.86 | 7.64 | 8.51 | -3.19% | |
| 8.76 | 8.86 | 8.70 | 8.79 | -0.68% | |
| 8.85 | 8.90 | 8.80 | 8.85 | +0.80% | |
| 8.68 | 8.87 | 8.64 | 8.78 | +1.27% | |
| 8.35 | 8.72 | 8.35 | 8.67 | +3.71% | |
| 8.38 | 8.45 | 8.34 | 8.36 | -0.48% | |
| 8.45 | 8.45 | 8.34 | 8.40 | -0.36% | |
| 8.55 | 8.64 | 8.42 | 8.43 | -0.94% | |
| 8.49 | 8.57 | 8.43 | 8.51 | -1.05% | |
| 8.39 | 8.61 | 8.33 | 8.60 | +1.18% | |
| 8.69 | 8.73 | 8.47 | 8.50 | -2.41% | |
| 8.67 | 8.80 | 8.64 | 8.71 | +0.11% | |
| 8.77 | 8.88 | 8.60 | 8.70 | +0.12% | |
| 8.79 | 8.94 | 8.66 | 8.69 | -0.46% | |
| 8.57 | 8.77 | 8.52 | 8.73 | +1.51% | |
| 8.46 | 8.67 | 8.46 | 8.60 | +1.90% | |
| 8.36 | 8.47 | 8.23 | 8.44 | +0.96% | |
| 8.60 | 8.64 | 8.21 | 8.36 | -3.13% | |
| 8.88 | 8.88 | 8.59 | 8.63 | -6.40% | |
| 9.29 | 9.90 | 8.80 | 9.22 | -2.23% | |
| 9.36 | 9.60 | 9.18 | 9.43 | +0.64% | |
| 9.25 | 9.38 | 9.15 | 9.37 | +2.29% | |
| 9.40 | 9.40 | 9.14 | 9.16 | -2.45% | |
| 9.40 | 9.50 | 9.30 | 9.39 | +0.32% | |
| 9.37 | 9.42 | 9.24 | 9.36 | -0.21% | |
| 9.54 | 9.59 | 9.36 | 9.38 | -0.85% | |
| 9.52 | 9.53 | 9.39 | 9.46 | -0.94% | |
| 9.43 | 9.65 | 9.40 | 9.55 | 0.00% | |
| 9.28 | 9.61 | 9.22 | 9.55 | +2.25% | |
| 9.49 | 9.49 | 9.31 | 9.34 | -2.40% | |
| 9.56 | 9.57 | 9.49 | 9.57 | -0.83% | |
| 9.67 | 9.73 | 9.57 | 9.65 | -1.03% | |
| 9.61 | 9.86 | 9.61 | 9.75 | +1.67% | |
| 9.58 | 9.65 | 9.54 | 9.59 | +0.10% | |
| 9.39 | 9.62 | 9.39 | 9.58 | +1.38% | |
| 9.48 | 9.54 | 9.41 | 9.45 | +1.39% | |
| 9.47 | 9.51 | 9.24 | 9.32 | -1.79% | |
| 9.58 | 9.60 | 9.45 | 9.49 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GRFS chart for longer ranges.