Dark

GRFS
Grifois, S.A.
stock NASDAQ ADR

At Close

Sep 11, 2026 3:59:56 PM EDT

7.54USD-1.438%(-0.11)513,348

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 11, 2026 9:28:30 AM EDT

7.68USD+0.392%(+0.03)1,307

After-hours

Sep 10, 2026 4:00:30 PM EDT

7.65USD+0.131%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-11	7.6700	7.7200	7.5500	7.5500	-1.307%	513,348	0.000%
2026-09-10	7.7300	7.7400	7.6400	7.6500	-2.174%	302,562	-1.307%
2026-09-09	7.7700	7.8900	7.7100	7.8200	+0.903%	703,342	-3.453%
2026-09-08	7.7800	7.8300	7.7400	7.7500	-0.641%	298,391	-2.581%
2026-09-04	7.8200	7.8400	7.7700	7.8000	-1.015%	157,912	-3.205%
2026-09-03	7.9000	7.9900	7.8100	7.8800	+0.639%	513,399	-4.188%
2026-09-02	7.7100	7.8485	7.7000	7.8300	+1.294%	261,703	-3.576%
2026-09-01	7.7400	7.8900	7.7000	7.7300	+0.130%	284,246	-2.329%
2026-08-31	7.7100	7.7585	7.6500	7.7200	+0.390%	623,983	-2.202%
2026-08-28	7.8300	7.8850	7.6800	7.6900	-1.662%	322,332	-1.821%
2026-08-27	7.8800	7.9500	7.8050	7.8200	-1.013%	545,321	-3.453%
2026-08-26	8.0900	8.0900	7.8900	7.9000	-2.349%	465,304	-4.430%
2026-08-25	8.0300	8.0900	7.9900	8.0900	+1.252%	375,056	-6.675%
2026-08-24	8.0000	8.0300	7.9400	7.9900	-0.125%	227,286	-5.507%
2026-08-21	8.0300	8.1180	7.9800	8.0000	+0.125%	218,380	-5.625%
2026-08-20	8.1900	8.2000	7.9700	7.9900	-3.152%	293,615	-5.507%
2026-08-19	7.8100	8.3800	7.8100	8.2500	+6.452%	926,386	-8.485%
2026-08-18	7.6800	7.8300	7.6800	7.7500	-0.257%	274,040	-2.581%
2026-08-17	7.7500	7.7900	7.7000	7.7700	-0.129%	295,968	-2.831%
2026-08-14	7.9200	7.9625	7.7600	7.7800	-1.892%	264,860	-2.956%
2026-08-13	7.9500	7.9800	7.8805	7.9300	0.000%	425,993	-4.792%
2026-08-12	7.9500	7.9800	7.8900	7.9300	-0.751%	237,551	-4.792%
2026-08-11	8.0200	8.0550	7.9800	7.9900	-0.745%	214,933	-5.507%
2026-08-10	7.9100	8.0900	7.8905	8.0500	+1.385%	273,506	-6.211%
2026-08-07	7.9100	8.0800	7.9100	7.9400	+1.405%	400,481	-4.912%
2026-08-06	7.9500	7.9500	7.8000	7.8300	-1.261%	362,333	-3.576%
2026-08-05	8.1200	8.1200	7.8400	7.9300	-1.735%	442,840	-4.792%
2026-08-04	7.9300	8.1400	7.9050	8.0700	+2.672%	632,959	-6.444%
2026-08-03	7.9000	7.9000	7.7638	7.8600	-0.127%	373,259	-3.944%
2026-07-31	7.9800	7.9800	7.7100	7.8700	-4.024%	484,875	-4.066%
2026-07-30	8.3200	8.3700	8.1350	8.2000	+0.613%	1,127,890	-7.927%
2026-07-29	8.2700	8.3000	8.1200	8.1500	+1.875%	1,903,415	-7.362%
2026-07-28	7.8600	8.1400	7.7400	8.0000	+3.226%	1,262,950	-5.625%
2026-07-27	7.7200	7.8538	7.7200	7.7500	+2.243%	388,954	-2.581%
2026-07-24	7.5600	7.6550	7.5600	7.5800	+0.531%	3,092,200	-0.396%
2026-07-23	7.6600	7.6600	7.5200	7.5400	-4.315%	397,792	+0.133%
2026-07-22	7.8400	7.9400	7.8050	7.8800	+1.677%	382,019	-4.188%
2026-07-21	7.6100	7.7500	7.5900	7.7500	+1.840%	501,128	-2.581%
2026-07-20	7.4800	7.6400	7.4600	7.6100	+4.677%	639,583	-0.788%
2026-07-17	7.2800	7.3600	7.2200	7.2700	-0.819%	326,764	+3.851%
2026-07-16	7.2300	7.4100	7.1800	7.3300	+1.664%	654,805	+3.001%
2026-07-15	7.0200	7.2200	7.0200	7.2100	+2.707%	583,403	+4.716%
2026-07-14	7.1000	7.1400	7.0000	7.0200	-2.500%	532,978	+7.550%
2026-07-13	7.1600	7.2200	7.1000	7.2000	-0.963%	545,748	+4.861%
2026-07-10	7.2100	7.2700	7.1300	7.2700	-0.274%	523,306	+3.851%
2026-07-09	7.1750	7.3100	7.1700	7.2900	-0.274%	559,265	+3.567%
2026-07-08	7.0900	7.3150	7.0800	7.3100	+1.387%	423,655	+3.283%
2026-07-07	7.2200	7.3100	7.1300	7.2100	+0.558%	976,362	+4.716%
2026-07-06	7.1400	7.2200	7.0500	7.1700	+0.140%	1,221,727	+5.300%
2026-07-02	7.1800	7.2100	7.0850	7.1600	+1.130%	1,369,447	+5.447%
2026-07-01	7.1000	7.1600	6.9600	7.0800	0.000%	1,098,019	+6.638%
2026-06-30	7.3500	7.3688	7.0550	7.0800	-3.411%	1,017,815	+6.638%
2026-06-29	7.4300	7.4300	7.3150	7.3300	-0.812%	518,872	+3.001%
2026-06-26	7.3600	7.4900	7.3550	7.3900	+0.271%	415,136	+2.165%
2026-06-25	7.3000	7.3700	7.2750	7.3700	+2.078%	546,689	+2.442%
2026-06-24	7.1300	7.2400	7.0800	7.2200	+0.557%	880,359	+4.571%
2026-06-23	7.3800	7.4000	7.1600	7.1800	-1.374%	656,349	+5.153%
2026-06-22	7.3800	7.4300	7.2550	7.2800	-1.622%	691,080	+3.709%
2026-06-18	7.4900	7.4900	7.3400	7.4000	-0.804%	1,025,911	+2.027%
2026-06-17	7.5800	7.6000	7.4500	7.4600	-1.713%	625,557	+1.206%
2026-06-16	7.5900	7.6500	7.5500	7.5900	-0.394%	269,108	-0.527%
2026-06-15	7.7300	7.7300	7.6100	7.6200	-0.262%	394,496	-0.919%
2026-06-12	7.5100	7.6850	7.4550	7.6400	+2.003%	480,291	-1.178%
2026-06-11	7.3600	7.5300	7.3300	7.4900	+2.322%	702,472	+0.801%
2026-06-10	7.2600	7.4350	7.2600	7.3200	-0.272%	830,070	+3.142%
2026-06-09	7.4900	7.5350	7.3200	7.3400	+0.136%	1,026,437	+2.861%
2026-06-08	7.5900	7.5900	7.3300	7.3300	-4.058%	569,462	+3.001%
2026-06-05	7.6400	7.7300	7.6000	7.6400	+0.792%	338,414	-1.178%
2026-06-04	7.5800	7.6400	7.5250	7.5800	+1.473%	390,546	-0.396%
2026-06-03	7.6000	7.6000	7.4250	7.4700	-2.097%	474,460	+1.071%
2026-06-02	7.7200	7.7750	7.6050	7.6300	-1.421%	583,189	-1.048%
2026-06-01	7.8600	7.9300	7.7200	7.7400	-1.401%	1,010,723	-2.455%
2026-05-29	8.0500	8.0700	7.8300	7.8500	-1.629%	626,427	-3.822%
2026-05-28	7.9400	8.0050	7.8810	7.9800	-0.870%	523,315	-5.388%
2026-05-27	8.1700	8.1800	7.9850	8.0500	+0.499%	757,523	-6.211%
2026-05-26	7.9800	8.0491	7.9400	8.0100	+0.376%	487,629	-5.743%
2026-05-22	8.0800	8.1100	7.9532	7.9800	-1.603%	379,991	-5.388%
2026-05-21	8.1200	8.1600	8.0650	8.1100	-0.977%	634,274	-6.905%
2026-05-20	7.9400	8.2350	7.9400	8.1900	+4.464%	1,090,467	-7.814%
2026-05-19	7.8400	7.9200	7.7900	7.8400	-0.381%	434,027	-3.699%
2026-05-18	7.7200	7.9100	7.7000	7.8700	+2.742%	535,768	-4.066%
2026-05-15	7.7800	7.8100	7.6100	7.6600	-1.669%	461,950	-1.436%
2026-05-14	7.8000	7.9100	7.7500	7.7900	+1.038%	495,523	-3.081%
2026-05-13	7.5400	7.7200	7.5000	7.7100	+1.984%	777,896	-2.075%
2026-05-12	7.7200	7.7200	7.5450	7.5600	-3.077%	757,677	-0.132%
2026-05-11	8.0000	8.0800	7.7301	7.8000	-3.704%	829,812	-3.205%
2026-05-08	8.1600	8.1850	7.9800	8.1000	+0.496%	682,753	-6.790%
2026-05-07	8.4500	8.4650	8.0100	8.0600	-4.162%	1,135,804	-6.328%
2026-05-06	8.4000	8.4600	8.2962	8.4100	+1.693%	354,245	-10.226%
2026-05-05	8.3200	8.3200	8.1900	8.2700	+0.486%	256,937	-8.706%
2026-05-04	8.2400	8.4500	8.2050	8.2300	0.000%	325,500	-8.262%
2026-05-01	8.2300	8.2700	8.0600	8.2300	-0.121%	138,751	-8.262%
2026-04-30	8.0800	8.2957	8.0800	8.2400	+4.172%	432,815	-8.374%
2026-04-29	8.0700	8.0700	7.8700	7.9100	-1.983%	358,210	-4.551%
2026-04-28	8.1100	8.1677	8.0700	8.0700	-0.738%	1,568,609	-6.444%
2026-04-27	8.1200	8.1700	8.0400	8.1300	+0.619%	741,207	-7.134%
2026-04-24	8.0800	8.1200	7.9700	8.0800	+1.126%	343,905	-6.559%
2026-04-23	8.3700	8.3700	7.9500	7.9900	-4.768%	559,650	-5.507%
2026-04-22	8.3700	8.3900	8.2900	8.3900	0.000%	3,701,164	-10.012%
2026-04-21	8.4500	8.4500	8.3500	8.3900	-0.945%	616,868	-10.012%
2026-04-20	8.5700	8.6700	8.4500	8.4700	-3.200%	321,366	-10.862%
2026-04-17	8.8000	8.8300	8.5800	8.7500	+1.744%	672,534	-13.714%
2026-04-16	8.7400	8.7450	8.5500	8.6000	-1.036%	505,199	-12.209%
2026-04-15	8.7400	8.7600	8.6650	8.6900	+2.235%	377,927	-13.119%
2026-04-14	8.5100	8.6550	8.4700	8.5000	+1.675%	708,227	-11.176%
2026-04-13	8.0500	8.3950	8.0500	8.3600	+1.827%	699,448	-9.689%
2026-04-10	8.1500	8.2500	8.1200	8.2100	+1.988%	522,904	-8.039%
2026-04-09	8.1500	8.1500	7.9009	8.0500	-4.052%	973,483	-6.211%
2026-04-08	8.4200	8.4200	8.3000	8.3900	+3.580%	297,614	-10.012%
2026-04-07	8.1700	8.1700	7.8600	8.1000	-1.580%	578,378	-6.790%
2026-04-06	8.2500	8.3300	8.1550	8.2300	-0.121%	421,729	-8.262%
2026-04-02	8.1300	8.2500	8.0000	8.2400	-0.121%	758,790	-8.374%
2026-04-01	8.1200	8.2800	8.0700	8.2500	+2.868%	806,628	-8.485%
2026-03-31	7.7300	8.0200	7.7300	8.0200	+6.085%	867,602	-5.860%
2026-03-30	7.6000	7.6700	7.5500	7.5600	+0.935%	480,935	-0.132%
2026-03-27	7.5100	7.5798	7.4700	7.4900	-1.706%	873,956	+0.801%
2026-03-26	7.6500	7.7100	7.5200	7.6200	-1.167%	604,845	-0.919%
2026-03-25	7.6800	7.8400	7.3900	7.7100	+1.447%	1,214,897	-2.075%
2026-03-24	7.5900	7.7100	7.5700	7.6000	-1.170%	737,595	-0.658%
2026-03-23	7.7700	7.7800	7.6300	7.6900	+1.451%	718,739	-1.821%
2026-03-20	7.7700	7.7700	7.5150	7.5800	-2.445%	1,559,997	-0.396%
2026-03-19	7.7000	7.7800	7.5500	7.7700	-1.271%	750,398	-2.831%
2026-03-18	7.9200	7.9570	7.7600	7.8700	-1.870%	798,858	-4.066%
2026-03-17	8.0200	8.0600	7.9500	8.0200	-0.373%	572,137	-5.860%
2026-03-16	7.9600	8.1000	7.9400	8.0500	+3.073%	689,305	-6.211%
2026-03-13	7.9000	7.9600	7.7800	7.8100	-2.008%	917,510	-3.329%
2026-03-12	7.9000	8.0300	7.8450	7.9700	-0.747%	1,383,382	-5.270%
2026-03-11	8.1900	8.1900	7.9650	8.0300	-2.073%	1,007,235	-5.978%
2026-03-10	8.4600	8.4750	8.1800	8.2000	-6.393%	917,397	-7.927%
2026-03-09	8.4900	8.7700	8.4250	8.7600	+1.979%	722,073	-13.813%
2026-03-06	8.5200	8.6450	8.4400	8.5900	0.000%	404,947	-12.107%
2026-03-05	8.9100	8.9350	8.5400	8.5900	-0.808%	831,202	-12.107%
2026-03-04	8.6600	8.7200	8.5815	8.6600	+0.231%	379,365	-12.818%
2026-03-03	8.7400	8.7400	8.4600	8.6400	-4.950%	1,224,633	-12.616%
2026-03-02	8.9100	9.1100	8.8887	9.0900	-0.110%	833,368	-16.942%
2026-02-27	8.7000	9.1100	8.6510	9.1000	+1.562%	1,297,168	-17.033%
2026-02-26	9.0300	9.2000	8.2801	8.9600	-3.135%	2,324,307	-15.737%
2026-02-25	9.1400	9.2850	9.0300	9.2500	+1.985%	652,764	-18.378%
2026-02-24	9.0600	9.1984	9.0200	9.0700	0.000%	414,677	-16.759%
2026-02-23	9.2900	9.3100	8.9400	9.0700	-3.511%	452,653	-16.759%
2026-02-20	9.4500	9.4500	9.3450	9.4000	-0.424%	411,557	-19.681%
2026-02-19	9.5100	9.5100	9.3300	9.4400	-2.881%	489,968	-20.021%
2026-02-18	9.6000	9.7700	9.5300	9.7200	+1.780%	584,925	-22.325%
2026-02-17	9.5100	9.5700	9.3990	9.5500	+2.468%	522,762	-20.942%
2026-02-13	9.2800	9.3800	9.2700	9.3200	+0.431%	321,103	-18.991%
2026-02-12	9.2200	9.3000	9.1400	9.2800	+0.760%	418,288	-18.642%
2026-02-11	9.3000	9.3400	9.0701	9.2100	-0.108%	657,355	-18.024%
2026-02-10	9.5800	9.6350	9.1750	9.2200	-3.758%	860,955	-18.113%
2026-02-09	9.3500	9.6100	9.2300	9.5800	+3.233%	296,618	-21.190%
2026-02-06	9.1500	9.3300	9.0900	9.2800	+0.979%	396,328	-18.642%
2026-02-05	9.3000	9.3900	9.1000	9.1900	-3.669%	645,143	-17.845%
2026-02-04	9.4200	9.6000	9.4100	9.5400	+1.274%	419,552	-20.860%
2026-02-03	9.2800	9.4400	9.2300	9.4200	+0.213%	324,737	-19.851%
2026-02-02	9.2800	9.4800	9.2800	9.4000	+1.622%	284,390	-19.681%
2026-01-30	9.2200	9.2600	9.1200	9.2500	-0.431%	305,607	-18.378%
2026-01-29	9.2200	9.2950	9.1700	9.2900	+1.088%	424,914	-18.730%
2026-01-28	9.2700	9.2800	9.1200	9.1900	-1.076%	363,587	-17.845%
2026-01-27	9.2600	9.4050	9.2500	9.2900	+0.978%	413,605	-18.730%
2026-01-26	9.1900	9.4000	9.1000	9.2000	-0.217%	595,361	-17.935%
2026-01-23	9.1000	9.2800	9.0450	9.2200	+1.207%	352,144	-18.113%
2026-01-22	9.0200	9.1350	8.9800	9.1100	+0.998%	285,390	-17.124%
2026-01-21	8.7700	9.0200	8.7700	9.0200	+4.398%	414,986	-16.297%
2026-01-20	8.6400	8.7600	8.6300	8.6400	-2.812%	464,821	-12.616%
2026-01-16	9.0500	9.0700	8.8200	8.8900	-0.448%	512,435	-15.073%
2026-01-15	9.1600	9.1600	8.9100	8.9300	-3.355%	542,918	-15.454%
2026-01-14	9.1600	9.4000	9.1600	9.2400	+4.525%	1,040,910	-18.290%
2026-01-13	9.1900	9.2200	8.7900	8.8400	-3.282%	813,525	-14.593%
2026-01-12	9.3300	9.3300	9.1050	9.1400	-2.455%	421,708	-17.396%
2026-01-09	9.4290	9.5400	9.3600	9.3700	-1.264%	393,258	-19.424%
2026-01-08	9.4900	9.5700	9.3600	9.4900	+0.105%	347,186	-20.443%
2026-01-07	9.4000	9.5150	9.3750	9.4800	+3.156%	402,470	-20.359%
2026-01-06	9.3400	9.4700	9.1700	9.1900	-1.395%	380,948	-17.845%
2026-01-05	9.3200	9.4150	9.2500	9.3200	+0.866%	376,165	-18.991%
2026-01-02	9.4120	9.4600	9.2100	9.2400	-1.176%	452,407	-18.290%
2025-12-31	9.1400	9.3850	9.0700	9.3500	+1.630%	741,849	-19.251%
2025-12-30	9.0800	9.2100	9.0400	9.2000	+0.877%	362,463	-17.935%
2025-12-29	9.1600	9.2400	9.0700	9.1200	+0.220%	355,346	-17.215%
2025-12-26	8.9800	9.1050	8.9400	9.1000	+0.775%	246,815	-17.033%
2025-12-24	9.1600	9.1780	8.9700	9.0300	-0.878%	240,020	-16.390%
2025-12-23	9.1000	9.1850	9.0800	9.1100	+0.330%	468,959	-17.124%
2025-12-22	9.0200	9.1850	9.0200	9.0800	+0.665%	471,254	-16.850%
2025-12-19	8.9700	9.1400	8.9500	9.0200	+1.121%	788,274	-16.297%
2025-12-18	8.9100	9.0181	8.8655	8.9200	+0.112%	311,830	-15.359%
2025-12-17	8.9800	9.0668	8.6900	8.9100	-0.558%	452,598	-15.264%
2025-12-16	9.0700	9.0750	8.9350	8.9600	-0.775%	361,228	-15.737%
2025-12-15	9.1900	9.2150	9.0200	9.0300	-1.204%	294,191	-16.390%
2025-12-12	9.2100	9.2150	9.0950	9.1400	-0.218%	961,025	-17.396%
2025-12-11	8.9500	9.2200	8.9300	9.1600	+2.346%	624,879	-17.576%
2025-12-10	8.8900	8.9665	8.8900	8.9500	+1.474%	338,937	-15.642%
2025-12-09	8.9200	9.0000	8.8100	8.8200	-1.782%	395,209	-14.399%
2025-12-08	8.9100	9.0800	8.9000	8.9800	+1.469%	396,126	-15.924%
2025-12-05	8.9500	8.9799	8.8500	8.8500	-0.450%	214,336	-14.689%
2025-12-04	8.8200	9.0150	8.7700	8.8900	+1.253%	250,601	-15.073%
2025-12-03	8.6200	8.8350	8.5950	8.7800	+3.173%	1,157,820	-14.009%
2025-12-02	8.8400	8.8550	7.6400	8.5100	-3.185%	2,076,055	-11.281%
2025-12-01	8.7600	8.8600	8.7000	8.7900	-0.678%	530,461	-14.107%
2025-11-28	8.8500	8.9000	8.8000	8.8500	+0.797%	195,858	-14.689%
2025-11-26	8.6800	8.8650	8.6400	8.7800	+1.269%	490,083	-14.009%
2025-11-25	8.3500	8.7200	8.3500	8.6700	+3.708%	597,302	-12.918%
2025-11-24	8.3800	8.4500	8.3400	8.3600	-0.476%	219,928	-9.689%
2025-11-21	8.4500	8.4500	8.3400	8.4000	-0.356%	280,484	-10.119%
2025-11-20	8.5500	8.6400	8.4200	8.4300	-0.940%	622,813	-10.439%
2025-11-19	8.4900	8.5650	8.4300	8.5100	-1.047%	331,390	-11.281%
2025-11-18	8.3900	8.6100	8.3300	8.6000	+1.176%	672,581	-12.209%
2025-11-17	8.6900	8.7300	8.4745	8.5000	-2.411%	709,791	-11.176%
2025-11-14	8.6700	8.8000	8.6400	8.7100	+0.115%	343,336	-13.318%
2025-11-13	8.7700	8.8800	8.6000	8.7000	+0.115%	600,260	-13.218%
2025-11-12	8.7900	8.9350	8.6550	8.6900	-0.458%	571,612	-13.119%
2025-11-11	8.5700	8.7700	8.5200	8.7300	+1.512%	510,609	-13.517%
2025-11-10	8.4600	8.6683	8.4600	8.6000	+1.896%	521,926	-12.209%
2025-11-07	8.3610	8.4650	8.2300	8.4400	+0.957%	1,326,689	-10.545%
2025-11-06	8.6000	8.6350	8.2050	8.3600	-3.129%	1,527,285	-9.689%
2025-11-05	8.8800	8.8800	8.5850	8.6300	-6.399%	1,485,344	-12.514%
2025-11-04	9.2900	9.9000	8.8000	9.2200	-2.227%	2,242,637	-18.113%
2025-11-03	9.3600	9.6000	9.1800	9.4300	+0.640%	1,021,291	-19.936%
2025-10-31	9.2500	9.3800	9.1450	9.3700	+2.293%	756,661	-19.424%
2025-10-30	9.4000	9.4000	9.1400	9.1600	-2.449%	726,101	-17.576%
2025-10-29	9.4000	9.4950	9.3000	9.3900	+0.321%	490,869	-19.595%
2025-10-28	9.3700	9.4200	9.2350	9.3600	-0.213%	414,642	-19.338%
2025-10-27	9.5400	9.5850	9.3600	9.3800	-0.846%	425,270	-19.510%
2025-10-24	9.5200	9.5300	9.3900	9.4600	-0.942%	383,912	-20.190%
2025-10-23	9.4300	9.6500	9.4000	9.5500	0.000%	590,926	-20.942%
2025-10-22	9.2800	9.6100	9.2200	9.5500	+2.248%	1,036,144	-20.942%
2025-10-21	9.4900	9.4900	9.3100	9.3400	-2.403%	323,531	-19.165%
2025-10-20	9.5600	9.5700	9.4900	9.5700	-0.829%	243,863	-21.108%
2025-10-17	9.6700	9.7280	9.5750	9.6500	-1.026%	442,770	-21.762%
2025-10-16	9.6100	9.8600	9.6100	9.7500	+1.668%	516,230	-22.564%
2025-10-15	9.5800	9.6550	9.5400	9.5900	+0.104%	214,909	-21.272%
2025-10-14	9.3900	9.6150	9.3900	9.5800	+1.376%	340,952	-21.190%
2025-10-13	9.4800	9.5400	9.4100	9.4500	+1.395%	468,750	-20.106%
2025-10-10	9.4700	9.5100	9.2400	9.3200	-1.791%	488,171	-18.991%
2025-10-09	9.5800	9.6000	9.4500	9.4900	-1.454%	600,946	-20.443%
2025-10-08	9.6900	9.7300	9.6150	9.6300	+0.417%	707,731	-21.599%
2025-10-07	9.7400	9.7900	9.5800	9.5900	-0.208%	389,865	-21.272%
2025-10-06	9.8200	9.8400	9.5550	9.6100	-3.417%	445,630	-21.436%
2025-10-03	10.1000	10.1600	9.9300	9.9500	-0.699%	672,131	-24.121%
2025-10-02	10.0900	10.2300	9.9450	10.0200	+0.502%	702,564	-24.651%
2025-10-01	9.9400	10.0900	9.8800	9.9700	+0.100%	531,856	-24.273%
2025-09-30	10.0500	10.0800	9.8900	9.9600	+0.302%	1,210,275	-24.197%
2025-09-29	9.9600	10.1000	9.8850	9.9300	+1.120%	673,635	-23.968%
2025-09-26	9.7900	9.8800	9.7700	9.8200	+0.615%	531,514	-23.116%
2025-09-25	9.7800	9.8100	9.7450	9.7600	-1.014%	396,446	-22.643%
2025-09-24	9.8300	9.9000	9.7700	9.8600	+0.102%	338,734	-23.428%
2025-09-23	9.9100	10.0500	9.8150	9.8500	+1.546%	367,140	-23.350%
2025-09-22	9.6300	9.7500	9.6150	9.7000	-0.411%	408,643	-22.165%
2025-09-19	9.8100	9.8100	9.7000	9.7400	-0.815%	719,181	-22.485%
2025-09-18	9.7100	9.8250	9.6500	9.8200	+0.718%	193,444	-23.116%
2025-09-17	9.8100	9.8900	9.7294	9.7500	-0.814%	907,534	-22.564%
2025-09-16	10.0600	10.0600	9.8050	9.8300	+2.077%	727,663	-23.194%
2025-09-15	9.8900	9.9100	9.6300	9.6300	-2.530%	850,484	-21.599%
2025-09-12	9.9800	9.9800	9.8500	9.8800	-1.594%	359,935	-23.583%
2025-09-11	9.8600	10.1400	9.8600	10.0400	+1.929%	400,945	-24.801%
2025-09-10	9.9900	10.1000	9.7900	9.8500	-0.304%	510,916	-23.350%
2025-09-09	9.9200	10.0400	9.8800	9.8800	-2.275%	245,479	-23.583%
2025-09-08	10.1600	10.2200	10.0700	10.1100	-0.197%	324,411	-25.321%
2025-09-05	10.1000	10.1300	10.0400	10.1300	+2.323%	424,002	-25.469%
2025-09-04	9.9200	9.9600	9.8350	9.9000	+3.233%	675,984	-23.737%
2025-09-03	9.6800	9.7900	9.5650	9.5900	-0.930%	431,655	-21.272%
2025-09-02	9.7600	9.7850	9.6400	9.6800	-2.909%	351,911	-22.004%
2025-08-29	9.8600	9.9900	9.8150	9.9700	+1.013%	413,061	-24.273%
2025-08-28	9.8800	9.9700	9.8500	9.8700	+0.714%	755,233	-23.506%
2025-08-27	9.9600	9.9600	9.7900	9.8000	-0.407%	391,368	-22.959%
2025-08-26	9.8900	9.9600	9.8200	9.8400	+0.204%	412,471	-23.272%
2025-08-25	10.1600	10.1850	9.8100	9.8200	-3.346%	555,446	-23.116%
2025-08-22	10.1600	10.2250	10.0700	10.1600	+0.794%	759,888	-25.689%
2025-08-21	10.1700	10.1850	10.0550	10.0800	-0.690%	529,970	-25.099%
2025-08-20	10.2400	10.3200	10.1200	10.1500	-0.393%	751,622	-25.616%
2025-08-19	10.4400	10.4400	10.1800	10.1900	-3.686%	854,597	-25.908%
2025-08-18	10.6300	10.6500	10.4950	10.5800	-1.306%	607,772	-28.639%
2025-08-15	10.6450	10.7700	10.6400	10.7200	-0.186%	821,799	-29.571%
2025-08-14	10.6200	10.8350	10.4000	10.7400	+0.940%	3,940,242	-29.702%
2025-08-13	10.7600	10.7800	10.5400	10.6400	+0.377%	1,159,780	-29.041%
2025-08-12	10.4300	10.6800	10.3800	10.6000	0.000%	757,914	-28.774%
2025-08-11	10.5700	10.6250	10.3500	10.6000	-0.563%	797,400	-28.774%
2025-08-08	10.7200	10.7900	10.6000	10.6600	+0.094%	751,594	-29.174%
2025-08-07	10.6000	10.8200	10.5100	10.6500	+1.622%	1,036,109	-29.108%
2025-08-06	10.6000	10.7050	10.4100	10.4800	-1.411%	1,366,847	-27.958%
2025-08-05	10.8000	10.8300	10.5700	10.6300	-0.840%	1,473,073	-28.975%
2025-08-04	10.8400	10.8750	10.6850	10.7200	-0.557%	558,652	-29.571%
2025-08-01	10.6000	10.8560	10.6000	10.7800	+0.748%	1,334,156	-29.963%
2025-07-31	10.6000	10.8450	10.5900	10.7000	-1.382%	838,799	-29.439%
2025-07-30	10.7650	11.1400	10.7300	10.8500	+3.333%	1,187,057	-30.415%
2025-07-29	10.0700	10.5000	9.5300	10.5000	+4.063%	3,647,607	-28.095%
2025-07-28	10.1100	10.1600	9.9900	10.0900	-0.099%	531,170	-25.173%
2025-07-25	10.0000	10.1700	9.9900	10.1000	+1.610%	784,236	-25.248%
2025-07-24	9.9900	10.0900	9.9250	9.9400	+0.914%	733,001	-24.044%
2025-07-23	9.9200	9.9700	9.7600	9.8500	+1.967%	1,118,127	-23.350%
2025-07-22	9.9400	10.0000	9.6600	9.6600	-3.400%	1,347,722	-21.843%
2025-07-21	9.8400	10.0400	9.7900	10.0000	+0.604%	1,545,498	-24.500%
2025-07-18	10.0300	10.1550	9.8400	9.9400	-1.095%	796,127	-24.044%
2025-07-17	10.3000	10.3000	9.9800	10.0500	-0.396%	2,831,449	-24.876%
2025-07-16	10.0500	10.2200	10.0000	10.0900	+3.275%	2,294,186	-25.173%
2025-07-15	10.0000	10.0000	9.7200	9.7700	+0.514%	863,515	-22.723%
2025-07-14	9.8600	9.8700	9.7000	9.7200	-0.205%	822,088	-22.325%
2025-07-11	9.8200	9.9100	9.7250	9.7400	-0.103%	903,758	-22.485%
2025-07-10	9.5900	9.8500	9.5600	9.7500	+3.834%	1,507,858	-22.564%
2025-07-09	9.4400	9.7050	9.1993	9.3900	+4.333%	3,235,202	-19.595%
2025-07-08	8.9800	9.1300	8.9500	9.0000	+1.466%	1,085,046	-16.111%
2025-07-07	9.0000	9.0000	8.8400	8.8700	-2.313%	244,167	-14.882%
2025-07-03	9.1900	9.1900	9.0100	9.0800	-0.656%	191,164	-16.850%
2025-07-02	8.9900	9.1800	8.9900	9.1400	+1.556%	244,557	-17.396%
2025-07-01	8.9100	9.1000	8.9000	9.0000	-0.442%	246,975	-16.111%
2025-06-30	8.9500	9.0400	8.8100	9.0400	+2.032%	495,802	-16.482%
2025-06-27	8.8100	8.9150	8.7631	8.8600	+0.911%	477,365	-14.786%
2025-06-26	8.6700	8.7950	8.6700	8.7800	+3.173%	432,816	-14.009%
2025-06-25	8.5400	8.5900	8.4400	8.5100	-0.351%	440,493	-11.281%
2025-06-24	8.5700	8.6200	8.5100	8.5400	+2.031%	935,904	-11.593%
2025-06-23	8.6600	8.7300	8.1800	8.3700	-4.561%	1,192,907	-9.797%
2025-06-20	8.8400	8.8750	8.7350	8.7700	+0.805%	1,275,233	-13.911%
2025-06-18	8.9200	8.9600	8.6550	8.7000	-1.917%	662,215	-13.218%
2025-06-17	9.0700	9.0700	8.8600	8.8700	-2.420%	453,116	-14.882%
2025-06-16	9.0200	9.1600	8.9800	9.0900	+2.480%	877,938	-16.942%
2025-06-13	8.8000	9.0600	8.8000	8.8700	-1.225%	880,339	-14.882%
2025-06-12	9.0600	9.0850	8.9350	8.9800	+0.335%	769,282	-15.924%
2025-06-11	8.9700	9.0800	8.9150	8.9500	-0.776%	425,154	-15.642%
2025-06-10	8.8700	9.0700	8.8600	9.0200	+2.152%	466,564	-16.297%
2025-06-09	8.8700	8.8950	8.8100	8.8300	+0.113%	350,555	-14.496%
2025-06-06	8.7400	8.9200	8.7300	8.8200	+1.147%	530,798	-14.399%
2025-06-05	8.5700	8.7850	8.5700	8.7200	+3.195%	581,761	-13.417%
2025-06-04	8.4900	8.6900	8.4400	8.4500	+1.319%	1,128,444	-10.651%
2025-06-03	8.2600	8.3900	8.2000	8.3400	+0.482%	962,960	-9.472%
2025-06-02	8.4200	8.4550	8.2100	8.3000	-0.120%	896,890	-9.036%
2025-05-30	8.3100	8.3600	8.2112	8.3100	-0.598%	478,897	-9.146%
2025-05-29	8.3100	8.4200	8.3100	8.3600	+2.200%	656,288	-9.689%
2025-05-28	8.2700	8.3400	8.1800	8.1800	-0.608%	683,095	-7.702%
2025-05-27	8.3200	8.4300	8.2200	8.2300	+1.480%	714,967	-8.262%
2025-05-23	8.0900	8.2150	8.0700	8.1100	-0.185%	1,008,607	-6.905%
2025-05-22	8.1400	8.2150	8.0500	8.1250	-0.794%	292,603	-7.077%
2025-05-21	8.1600	8.2850	8.1050	8.1900	+1.866%	768,026	-7.814%
2025-05-20	8.0100	8.1050	7.9400	8.0400	+0.500%	478,867	-6.095%
2025-05-19	7.8800	8.0850	7.7035	8.0000	+3.093%	677,831	-5.625%
2025-05-16	7.8500	7.8600	7.7200	7.7600	-1.146%	908,618	-2.706%
2025-05-15	7.5600	7.9850	7.3600	7.8500	+3.699%	1,605,321	-3.822%
2025-05-14	7.8100	7.8100	7.4600	7.5700	-3.690%	575,014	-0.264%
2025-05-13	7.8100	8.1600	7.6500	7.8600	+1.682%	912,633	-3.944%
2025-05-12	7.1000	7.9800	7.1000	7.7300	+8.873%	1,848,589	-2.329%
2025-05-09	7.2200	7.2769	7.0900	7.1000	-2.740%	1,164,083	+6.338%
2025-05-08	7.2900	7.3600	7.1650	7.3000	-0.273%	619,951	+3.425%
2025-05-07	7.1500	7.3500	7.1500	7.3200	+1.385%	458,991	+3.142%
2025-05-06	7.3000	7.3800	7.0807	7.2200	-3.087%	807,131	+4.571%
2025-05-05	7.3500	7.4900	7.3500	7.4500	+1.361%	413,571	+1.342%
2025-05-02	7.2400	7.3650	7.2000	7.3500	+4.701%	543,821	+2.721%
2025-05-01	7.0300	7.0700	6.9500	7.0200	+1.007%	347,026	+7.550%
2025-04-30	7.0600	7.0950	6.9000	6.9500	-1.836%	1,014,413	+8.633%
2025-04-29	7.1800	7.2192	7.0600	7.0800	-0.979%	517,189	+6.638%
2025-04-28	7.2900	7.3100	7.1400	7.1500	-0.832%	967,876	+5.594%
2025-04-25	7.2700	7.3250	7.1500	7.2100	+0.418%	1,008,793	+4.716%
2025-04-24	7.2500	7.3425	7.1300	7.1800	-0.139%	1,281,552	+5.153%
2025-04-23	7.2900	7.3500	7.1500	7.1900	+0.139%	1,146,217	+5.007%
2025-04-22	7.0900	7.2300	7.0600	7.1800	+2.425%	1,898,980	+5.153%
2025-04-21	7.0900	7.0900	6.8636	7.0100	-0.989%	532,338	+7.703%
2025-04-17	7.0300	7.1500	6.9700	7.0800	+0.711%	500,119	+6.638%
2025-04-16	6.9800	7.1200	6.9350	7.0300	+0.572%	434,243	+7.397%
2025-04-15	7.0500	7.2100	6.9700	6.9900	-0.143%	925,565	+8.011%
2025-04-14	6.9200	7.0800	6.8350	7.0000	+3.550%	804,799	+7.857%
2025-04-11	6.8100	6.8300	6.5750	6.7600	+3.681%	742,316	+11.686%
2025-04-10	6.8900	6.8900	6.2650	6.5200	-5.916%	1,206,628	+15.798%
2025-04-09	6.3900	6.9450	6.1900	6.9300	+6.780%	1,172,832	+8.947%
2025-04-08	6.8600	6.8600	6.4850	6.4900	-0.916%	978,768	+16.333%
2025-04-07	6.5000	7.0300	6.3900	6.5500	-1.504%	1,023,222	+15.267%
2025-04-04	6.9400	7.0600	6.5700	6.6500	-6.470%	1,030,158	+13.534%
2025-04-03	7.5200	7.5600	7.1050	7.1100	-5.073%	1,214,938	+6.188%
2025-04-02	7.2200	7.5050	7.1400	7.4900	+7.615%	1,912,707	+0.801%
2025-04-01	7.0500	7.0500	6.9000	6.9600	-2.110%	1,236,688	+8.477%
2025-03-31	7.0500	7.1500	6.9900	7.1100	-2.201%	1,156,487	+6.188%
2025-03-28	7.3300	7.3300	7.1900	7.2700	-0.547%	586,558	+3.851%
2025-03-27	7.3700	7.3700	7.1300	7.3100	-2.011%	788,541	+3.283%
2025-03-26	7.5700	7.5700	7.3650	7.4600	-1.192%	983,051	+1.206%
2025-03-25	7.8100	7.8100	7.4700	7.5500	-2.581%	1,986,695	0.000%
2025-03-24	7.6600	7.7700	7.6100	7.7500	-0.513%	873,072	-2.581%

document.getElementById("qG6Hkg").onerror = function(){this.style.display='none';}; .dark-mode .dHhrJT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dHhrJT{ color: #333333; background-color: white; border: 2px solid #333333; }GRFSGrifois, S.A.stock NASDAQ ADR

GRFS
Grifois, S.A.
stock NASDAQ ADR