Grifols SA (GIFOF) stock
GIFOFOTCPharmaceutical PreparationsAlso trades as GIFLF, GIKLY, GRFS
$7.08+0.00 (0.00%)
Close on Oct 19, 2026Market cap $2.43BP/E 5.4Yield –
Price history
Grifols share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$7.08
0.00% on the day
52-week range
$7.08 – $8.85
-20.0% from the high
Change over 52 weeks
-19.7%
From $8.82 on Oct 17, 2025
Average volume
7
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $7.08 | $7.08 | $7.08 | $7.08 | 0.00% | 0 |
| Sep 2026 | $8.85 | $8.85 | $7.08 | $7.08 | -20.00% | 654 |
| Aug 2026 | $8.85 | $8.85 | $8.85 | $8.85 | 0.00% | 0 |
| Jul 2026 | $8.85 | $8.85 | $8.85 | $8.85 | 0.00% | 0 |
| Jun 2026 | $8.85 | $8.85 | $8.85 | $8.85 | 0.00% | 0 |
| May 2026 | $8.85 | $8.85 | $8.85 | $8.85 | 0.00% | 0 |
| Apr 2026 | $8.85 | $8.85 | $8.20 | $8.85 | 0.00% | 6,149 |
| Mar 2026 | $8.85 | $8.85 | $8.85 | $8.85 | 0.00% | 0 |
| Feb 2026 | $8.85 | $8.85 | $8.85 | $8.85 | 0.00% | 0 |
| Jan 2026 | $8.82 | $8.85 | $8.82 | $8.85 | +0.40% | 125 |
| Dec 2025 | $8.82 | $8.82 | $8.82 | $8.82 | 0.00% | 0 |
| Nov 2025 | $8.82 | $8.82 | $8.82 | $8.82 | 0.00% | 0 |
| Oct 2025 | $8.82 | $8.82 | $8.82 | $8.82 | 0.00% | 0 |
| Sep 2025 | $8.82 | $8.82 | $8.82 | $8.82 | 0.00% | 0 |
| Aug 2025 | $8.82 | $8.82 | $8.82 | $8.82 | 0.00% | 0 |
| Jul 2025 | $8.82 | $8.82 | $8.82 | $8.82 | 0.00% | 0 |
| Jun 2025 | $8.25 | $8.82 | $8.25 | $8.82 | +6.85% | 112 |
| May 2025 | $8.25 | $8.25 | $8.25 | $8.25 | 0.00% | 0 |
| Apr 2025 | $8.25 | $8.25 | $8.25 | $8.25 | 0.00% | 0 |
| Mar 2025 | $8.25 | $8.25 | $8.25 | $8.25 | 0.00% | 0 |
| Feb 2025 | $7.42 | $8.25 | $7.42 | $8.25 | +11.19% | 4,514 |
| Jan 2025 | $6.98 | $7.42 | $6.98 | $7.42 | +6.30% | 300 |
| Dec 2024 | $8.28 | $8.28 | $6.98 | $6.98 | -15.70% | 150 |
| Nov 2024 | $8.43 | $8.43 | $8.28 | $8.28 | -1.80% | 340 |
| Oct 2024 | $9.10 | $9.10 | $8.35 | $8.43 | -7.34% | 310,092 |
| Sep 2024 | $9.49 | $9.49 | $8.71 | $9.10 | -4.11% | 400 |
| Aug 2024 | $7.88 | $9.49 | $7.88 | $9.49 | +20.43% | 500 |
| Jul 2024 | $5.93 | $9.18 | $5.93 | $7.88 | +32.93% | 4,575,200 |
| Jun 2024 | $6.87 | $6.87 | $5.93 | $5.93 | -13.71% | 500 |
| May 2024 | $6.87 | $6.87 | $6.87 | $6.87 | 0.00% | 200 |
| Apr 2024 | $6.19 | $6.88 | $6.19 | $6.87 | +10.95% | 2,100 |
| Mar 2024 | $7.22 | $7.22 | $6.19 | $6.19 | -14.24% | 36,500 |
| Feb 2024 | $6.63 | $9.13 | $5.58 | $7.22 | +8.90% | 268,300 |
| Jan 2024 | $10.00 | $10.00 | $6.54 | $6.63 | -33.70% | 3,550,400 |
| Dec 2023 | $9.50 | $10.00 | $9.27 | $10.00 | +5.26% | 20,700 |
| Nov 2023 | $7.95 | $9.50 | $7.95 | $9.50 | +19.50% | 8,700 |
| Oct 2023 | $9.09 | $9.09 | $7.48 | $7.95 | -12.54% | 1,200 |
| Sep 2023 | $9.60 | $10.21 | $9.09 | $9.09 | -5.31% | 3,100 |
| Aug 2023 | $9.10 | $9.60 | $9.10 | $9.60 | +5.49% | 1,600 |
| Jul 2023 | $8.28 | $9.17 | $8.28 | $9.10 | +9.90% | 17,200 |
| Jun 2023 | $8.28 | $8.28 | $8.28 | $8.28 | 0.00% | 0 |
| May 2023 | $8.28 | $8.28 | $8.28 | $8.28 | 0.00% | 0 |
| Apr 2023 | $8.28 | $8.28 | $8.28 | $8.28 | 0.00% | 0 |
| Mar 2023 | $8.28 | $8.28 | $8.28 | $8.28 | 0.00% | 0 |
| Feb 2023 | $9.30 | $10.65 | $8.27 | $8.28 | -10.97% | 139,400 |
| Jan 2023 | $8.14 | $9.30 | $8.14 | $9.30 | +14.25% | 400 |
| Dec 2022 | $7.83 | $8.24 | $7.83 | $8.14 | +4.03% | 200 |
| Nov 2022 | $5.70 | $7.83 | $5.70 | $7.83 | +37.28% | 800 |
| Oct 2022 | $9.15 | $9.15 | $5.70 | $5.70 | -37.70% | 46,000 |
| Sep 2022 | $9.15 | $9.15 | $9.15 | $9.15 | 0.00% | 0 |
| Aug 2022 | $9.15 | $9.15 | $9.15 | $9.15 | 0.00% | 269,100 |
| Jul 2022 | $11.47 | $11.47 | $9.15 | $9.15 | -20.23% | 107,600 |
| Jun 2022 | $13.25 | $13.25 | $11.47 | $11.47 | -13.43% | 900 |
| May 2022 | $10.96 | $13.25 | $10.96 | $13.25 | +20.89% | 1,100 |
| Apr 2022 | $11.94 | $11.94 | $10.96 | $10.96 | -8.21% | 1,000 |
| Mar 2022 | $12.64 | $12.64 | $11.44 | $11.94 | -5.09% | 3,100 |
| Feb 2022 | $11.22 | $12.62 | $10.79 | $12.58 | +12.12% | 800 |
| Jan 2022 | $10.49 | $12.34 | $10.49 | $11.22 | +6.96% | 12,100 |
| Dec 2021 | $10.52 | $10.64 | $10.12 | $10.49 | -1.96% | 622,000 |
| Nov 2021 | $13.34 | $13.34 | $10.70 | $10.70 | -19.79% | 992,600 |
| Oct 2021 | $15.23 | $15.23 | $13.34 | $13.34 | -12.52% | 429,100 |
| Sep 2021 | $13.85 | $15.74 | $13.85 | $15.25 | +10.11% | 12,400 |
| Aug 2021 | $15.33 | $15.81 | $13.78 | $13.85 | -12.66% | 644,700 |
| Jul 2021 | $17.74 | $17.74 | $14.67 | $15.86 | -11.58% | 99,700 |
| Jun 2021 | $18.21 | $19.45 | $15.89 | $17.93 | -2.53% | 19,800 |
| May 2021 | $18.37 | $19.42 | $16.84 | $18.40 | +4.55% | 28,200 |
| Apr 2021 | $17.67 | $18.87 | $16.86 | $17.60 | +3.54% | 28,300 |
| Mar 2021 | $16.60 | $17.82 | $14.77 | $17.00 | +7.05% | 84,500 |
| Feb 2021 | $17.91 | $18.02 | $15.47 | $15.88 | -11.13% | 24,000 |
| Jan 2021 | $18.90 | $20.38 | $17.87 | $17.87 | -7.12% | 55,900 |
| Dec 2020 | $19.19 | $20.14 | $17.56 | $19.24 | +4.32% | 94,300 |
| Nov 2020 | $16.92 | $19.81 | $16.86 | $18.44 | +10.63% | 34,900 |
| Oct 2020 | $17.19 | $19.91 | $16.49 | $16.67 | -3.04% | 30,000 |
| Sep 2020 | $16.11 | $17.29 | $15.49 | $17.19 | +4.93% | 152,700 |
| Aug 2020 | $19.58 | $19.62 | $16.04 | $16.38 | -16.88% | 24,600 |
| Jul 2020 | $18.36 | $22.00 | $18.00 | $19.71 | +5.97% | 144,500 |
| Jun 2020 | $19.55 | $20.55 | $18.30 | $18.60 | -4.12% | 239,100 |
| May 2020 | $19.45 | $19.50 | $19.25 | $19.40 | -5.37% | 1,700 |
| Apr 2020 | $20.00 | $21.00 | $19.47 | $20.50 | +2.50% | 121,000 |
| Mar 2020 | $23.65 | $23.65 | $17.03 | $20.00 | -15.43% | 595,700 |
| Feb 2020 | $23.30 | $23.98 | $23.30 | $23.65 | +1.50% | 225,600 |
| Jan 2020 | $23.29 | $23.55 | $23.23 | $23.30 | +0.04% | 200,500 |
| Dec 2019 | $22.68 | $23.29 | $22.34 | $23.29 | +2.37% | 1,158,800 |
| Nov 2019 | $20.69 | $22.75 | $20.69 | $22.75 | +9.94% | 900 |
| Oct 2019 | $20.62 | $20.69 | $19.45 | $20.69 | +0.35% | 90,800 |
| Sep 2019 | $20.98 | $20.99 | $20.37 | $20.62 | -3.76% | 1,100,200 |
| Aug 2019 | $21.58 | $21.70 | $21.43 | $21.43 | -0.74% | 72,400 |
| Jul 2019 | $20.01 | $21.89 | $20.01 | $21.58 | +7.87% | 135,700 |
| Jun 2019 | $17.55 | $20.03 | $17.55 | $20.01 | +14.02% | 401,000 |
| May 2019 | $18.75 | $19.25 | $17.55 | $17.55 | -6.40% | 111,500 |
| Apr 2019 | $18.99 | $20.30 | $18.75 | $18.75 | -1.25% | 22,500 |
| Mar 2019 | $19.22 | $19.80 | $18.99 | $18.99 | -1.21% | 30,800 |
| Feb 2019 | $19.22 | $19.22 | $19.22 | $19.22 | 0.00% | 900 |
| Jan 2019 | $18.35 | $19.40 | $18.00 | $19.22 | +4.74% | 131,000 |
| Dec 2018 | $20.70 | $20.70 | $17.80 | $18.35 | -11.35% | 3,000 |
| Nov 2018 | $20.60 | $21.10 | $20.60 | $20.70 | +0.49% | 1,400 |
| Oct 2018 | $21.25 | $21.25 | $19.35 | $20.60 | -3.06% | 56,000 |
| Sep 2018 | $21.40 | $21.40 | $20.25 | $21.25 | -0.70% | 1,300 |
| Aug 2018 | $21.10 | $21.85 | $21.10 | $21.40 | +1.42% | 400 |
| Jul 2018 | $21.00 | $21.45 | $21.00 | $21.10 | +0.48% | 4,200 |
| Jun 2018 | $20.75 | $22.70 | $20.75 | $21.00 | +1.20% | 1,000 |
| May 2018 | $20.75 | $20.75 | $20.75 | $20.75 | 0.00% | 0 |
| Apr 2018 | $20.75 | $20.75 | $20.75 | $20.75 | 0.00% | 0 |
| Mar 2018 | $24.40 | $24.40 | $20.75 | $20.75 | -14.96% | 100 |
| Feb 2018 | $24.40 | $24.40 | $24.40 | $24.40 | 0.00% | 0 |
| Jan 2018 | $20.91 | $24.40 | $20.91 | $24.40 | +16.70% | 300 |
| Dec 2017 | $20.91 | $20.91 | $20.91 | $20.91 | 0.00% | 0 |
| Nov 2017 | $20.91 | $20.91 | $20.91 | $20.91 | 0.00% | 0 |
| Oct 2017 | $20.20 | $20.91 | $20.20 | $20.91 | +3.50% | 293,200 |
| Sep 2017 | $20.20 | $20.20 | $20.20 | $20.20 | 0.00% | 0 |
| Aug 2017 | $21.15 | $21.15 | $20.20 | $20.20 | -4.49% | 400 |
| Jul 2017 | $21.15 | $21.15 | $21.15 | $21.15 | 0.00% | 0 |
| Jun 2017 | $20.95 | $21.15 | $20.95 | $21.15 | +0.95% | 500 |
| May 2017 | $21.20 | $21.20 | $20.95 | $20.95 | -1.18% | 7,900 |
| Apr 2017 | $17.45 | $21.20 | $17.45 | $21.20 | +21.49% | 1,200 |
| Mar 2017 | $17.35 | $17.45 | $17.35 | $17.45 | +0.58% | 600 |
| Feb 2017 | $16.90 | $17.35 | $16.90 | $17.35 | +2.66% | 1,900 |
| Jan 2017 | $15.55 | $16.90 | $15.55 | $16.90 | +8.68% | 500 |
| Dec 2016 | $15.40 | $15.55 | $14.45 | $15.55 | +0.97% | 100,400 |
| Nov 2016 | $14.42 | $15.85 | $14.42 | $15.40 | +4.05% | 3,291,000 |
| Oct 2016 | $16.05 | $16.05 | $14.80 | $14.80 | -7.79% | 100 |
| Sep 2016 | $16.55 | $16.55 | $15.90 | $16.05 | -3.01% | 4,500 |
| Aug 2016 | $16.94 | $16.94 | $16.41 | $16.55 | +1.21% | 8,200 |
| Jul 2016 | $15.40 | $16.35 | $15.40 | $16.35 | +6.17% | 1,500 |
| Jun 2016 | $16.10 | $16.10 | $15.40 | $15.40 | -4.35% | 851,600 |
| May 2016 | $15.25 | $16.10 | $14.25 | $16.10 | +5.57% | 4,000 |
| Apr 2016 | $15.32 | $15.70 | $15.00 | $15.25 | -0.45% | 488,500 |
| Mar 2016 | $15.63 | $15.63 | $15.32 | $15.32 | -1.98% | 29,100 |
| Feb 2016 | $14.32 | $15.63 | $14.30 | $15.63 | +9.13% | 157,300 |
| Jan 2016 | $33.10 | $33.10 | $14.32 | $14.32 | -56.74% | 300 |
| Dec 2015 | $34.91 | $34.91 | $32.70 | $33.10 | -5.18% | 39,600 |
| Nov 2015 | $31.00 | $35.40 | $31.00 | $34.91 | +12.61% | 3,100 |
| Oct 2015 | $31.00 | $31.00 | $31.00 | $31.00 | 0.00% | 0 |
| Sep 2015 | $31.01 | $31.01 | $31.00 | $31.00 | -0.03% | 200 |
| Aug 2015 | $31.40 | $31.40 | $30.87 | $31.01 | -1.24% | 42,200 |
| Jul 2015 | $31.27 | $31.40 | $18.30 | $31.40 | +0.40% | 700 |
| Jun 2015 | $32.49 | $32.49 | $31.27 | $31.27 | -3.74% | 7,100 |
| May 2015 | $33.50 | $33.50 | $32.46 | $32.49 | -3.01% | 33,000 |
| Apr 2015 | $33.36 | $33.50 | $33.36 | $33.50 | +0.41% | 600 |
| Mar 2015 | $33.95 | $33.95 | $32.57 | $33.36 | -1.73% | 57,700 |
| Feb 2015 | $33.95 | $34.25 | $33.95 | $33.95 | 0.00% | 15,000 |
| Jan 2015 | $33.95 | $33.95 | $33.95 | $33.95 | 0.00% | 0 |
| Dec 2014 | $33.20 | $33.95 | $33.20 | $33.95 | +2.26% | 1,600 |
| Nov 2014 | $33.20 | $33.20 | $33.20 | $33.20 | 0.00% | 0 |
| Oct 2014 | $31.50 | $33.20 | $31.50 | $33.20 | +5.40% | 800 |
| Sep 2014 | $31.50 | $31.50 | $31.50 | $31.50 | 0.00% | 0 |
| Aug 2014 | $31.50 | $31.50 | $31.50 | $31.50 | 0.00% | 0 |
| Jul 2014 | $31.50 | $31.50 | $31.50 | $31.50 | 0.00% | 0 |
| Jun 2014 | $31.50 | $31.50 | $31.50 | $31.50 | 0.00% | 0 |
| May 2014 | $31.50 | $31.50 | $31.50 | $31.50 | 0.00% | 0 |
| Apr 2014 | $31.50 | $31.50 | $31.50 | $31.50 | 0.00% | 0 |
| Mar 2014 | $31.50 | $31.50 | $31.50 | $31.50 | 0.00% | 0 |
| Feb 2014 | $31.50 | $31.50 | $31.50 | $31.50 | 0.00% | 0 |
| Jan 2014 | $31.50 | $31.50 | $31.50 | $31.50 | 0.00% | 0 |
| Dec 2013 | $31.50 | $31.50 | $31.50 | $31.50 | 0.00% | 0 |
| Nov 2013 | $31.35 | $31.50 | $31.35 | $31.50 | +0.48% | 600 |
| Oct 2013 | $31.35 | $31.35 | $31.35 | $31.35 | 0.00% | 0 |
| Sep 2013 | $26.92 | $31.35 | $26.92 | $31.35 | +16.46% | 1,200 |
| Aug 2013 | $26.92 | $26.92 | $26.92 | $26.92 | 0.00% | 0 |
| Jul 2013 | $26.92 | $26.92 | $26.92 | $26.92 | 0.00% | 0 |
| Jun 2013 | $26.92 | $26.92 | $26.92 | $26.92 | 0.00% | 0 |
| May 2013 | $29.47 | $29.47 | $26.92 | $26.92 | -8.64% | 2,300 |
| Apr 2013 | $27.89 | $29.47 | $27.89 | $29.47 | +5.65% | 15,500 |
| Mar 2013 | $27.89 | $27.89 | $27.89 | $27.89 | 0.00% | 0 |
| Feb 2013 | $26.30 | $27.89 | $26.30 | $27.89 | – | 200 |
Seasonality
GIFOF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.7% | 1.4% | -4.3% | 2.9% | 1.2% | -0.5% | 2.5% | -0.5% | -1.9% | -7.1% | 6.4% | -1.2% |
| Months up | 8 of 10 | 5 of 10 | 2 of 10 | 4 of 10 | 2 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 2 of 10 | 2 of 10 | 5 of 9 | 5 of 9 |
| 2026 | 0.4% | 0.0% | 0.0% | 0.0% | 0.0% | 1.2% | 0.0% | 0.0% | -20.0% | 0.0% | ||
| 2025 | 6.3% | 11.2% | 0.0% | 0.0% | 0.0% | 6.8% | 0.0% | 2.0% | 0.0% | 0.0% | 0.0% | 0.0% |
| 2024 | -33.7% | 8.9% | -14.2% | 10.9% | 0.0% | -13.7% | 32.9% | 20.4% | -4.1% | -7.3% | -1.8% | -15.7% |
| 2023 | 14.3% | -11.0% | 0.0% | 0.0% | 0.0% | 0.0% | 9.9% | 5.5% | -5.3% | -12.5% | 19.5% | 5.3% |
| 2022 | 7.0% | 12.1% | -5.1% | -8.2% | 20.9% | -13.4% | -20.2% | 0.0% | 0.0% | -37.7% | 37.3% | 4.0% |
| 2021 | -7.1% | -11.1% | 7.1% | 3.5% | 4.5% | 0.1% | -11.6% | -12.7% | 10.1% | -12.5% | -19.8% | -2.0% |
| 2020 | 0.0% | 1.5% | -15.4% | 2.5% | -5.4% | -4.1% | 6.0% | -16.9% | 4.9% | -2.0% | 10.6% | 4.3% |
| 2019 | 4.7% | 0.0% | -1.2% | -1.3% | -6.4% | 15.2% | 7.9% | -0.7% | -3.8% | 0.4% | 9.9% | 3.4% |
| 2018 | 16.7% | 0.0% | -15.0% | 0.0% | 0.0% | 2.4% | 0.5% | 1.4% | -0.7% | -3.1% | 1.6% | -11.4% |
| 2017 | 8.7% | 2.7% | 0.6% | 21.5% | -1.2% | 1.0% | 0.0% | -4.5% | 0.0% | 3.5% | 0.0% | 1.0% |
See a number that looks wrong?