Grifols, S.A. (GRFS)
NASDAQ: GRFS · Real-Time Price · USD
10.64
+0.04 (0.38%)
Aug 13, 2025, 4:00 PM - Market closed
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 10.76 | 10.78 | 10.54 | 10.64 | 10.64 | 0.38% | 1,159,780 |
| Aug 12, 2025 | 10.43 | 10.68 | 10.38 | 10.60 | 10.60 | - | 757,914 |
| Aug 11, 2025 | 10.57 | 10.63 | 10.35 | 10.60 | 10.43 | -0.56% | 797,400 |
| Aug 8, 2025 | 10.72 | 10.79 | 10.60 | 10.66 | 10.49 | 0.09% | 751,594 |
| Aug 7, 2025 | 10.60 | 10.82 | 10.51 | 10.65 | 10.48 | 1.62% | 1,036,109 |
| Aug 6, 2025 | 10.60 | 10.71 | 10.41 | 10.48 | 10.31 | -1.41% | 1,366,847 |
| Aug 5, 2025 | 10.80 | 10.83 | 10.57 | 10.63 | 10.46 | -0.84% | 1,473,073 |
| Aug 4, 2025 | 10.84 | 10.88 | 10.69 | 10.72 | 10.55 | -0.56% | 558,652 |
| Aug 1, 2025 | 10.60 | 10.86 | 10.60 | 10.78 | 10.61 | 0.75% | 1,334,156 |
| Jul 31, 2025 | 10.60 | 10.85 | 10.59 | 10.70 | 10.53 | -1.38% | 838,799 |
| Jul 30, 2025 | 10.77 | 11.14 | 10.73 | 10.85 | 10.68 | 3.33% | 1,187,057 |
| Jul 29, 2025 | 10.07 | 10.50 | 9.53 | 10.50 | 10.33 | 4.06% | 3,647,607 |
| Jul 28, 2025 | 10.11 | 10.16 | 9.99 | 10.09 | 9.93 | -0.10% | 531,170 |
| Jul 25, 2025 | 10.00 | 10.17 | 9.99 | 10.10 | 9.94 | 1.61% | 784,236 |
| Jul 24, 2025 | 9.99 | 10.09 | 9.93 | 9.94 | 9.78 | 0.91% | 733,001 |
| Jul 23, 2025 | 9.92 | 9.97 | 9.76 | 9.85 | 9.69 | 1.97% | 1,118,127 |
| Jul 22, 2025 | 9.94 | 10.00 | 9.66 | 9.66 | 9.51 | -3.40% | 1,347,722 |
| Jul 21, 2025 | 9.84 | 10.04 | 9.79 | 10.00 | 9.84 | 0.60% | 1,545,498 |
| Jul 18, 2025 | 10.03 | 10.16 | 9.84 | 9.94 | 9.78 | -1.09% | 796,127 |
| Jul 17, 2025 | 10.30 | 10.30 | 9.98 | 10.05 | 9.89 | -0.40% | 2,831,449 |
| Jul 16, 2025 | 10.05 | 10.22 | 10.00 | 10.09 | 9.93 | 3.28% | 2,294,186 |
| Jul 15, 2025 | 10.00 | 10.00 | 9.72 | 9.77 | 9.61 | 0.51% | 863,515 |
| Jul 14, 2025 | 9.86 | 9.87 | 9.70 | 9.72 | 9.56 | -0.21% | 822,088 |
| Jul 11, 2025 | 9.82 | 9.91 | 9.73 | 9.74 | 9.58 | -0.10% | 903,758 |
| Jul 10, 2025 | 9.59 | 9.85 | 9.56 | 9.75 | 9.59 | 3.83% | 1,507,858 |
| Jul 9, 2025 | 9.44 | 9.71 | 9.20 | 9.39 | 9.24 | 4.33% | 3,235,202 |
| Jul 8, 2025 | 8.98 | 9.13 | 8.95 | 9.00 | 8.86 | 1.47% | 1,085,046 |
| Jul 7, 2025 | 9.00 | 9.00 | 8.84 | 8.87 | 8.73 | -2.31% | 244,167 |
| Jul 3, 2025 | 9.19 | 9.19 | 9.01 | 9.08 | 8.93 | -0.66% | 191,164 |
| Jul 2, 2025 | 8.99 | 9.18 | 8.99 | 9.14 | 8.99 | 1.56% | 244,557 |
| Jul 1, 2025 | 8.91 | 9.10 | 8.90 | 9.00 | 8.86 | -0.44% | 246,975 |
| Jun 30, 2025 | 8.95 | 9.04 | 8.81 | 9.04 | 8.90 | 2.03% | 495,802 |
| Jun 27, 2025 | 8.81 | 8.92 | 8.76 | 8.86 | 8.72 | 0.91% | 477,365 |
| Jun 26, 2025 | 8.67 | 8.80 | 8.67 | 8.78 | 8.64 | 3.17% | 432,816 |
| Jun 25, 2025 | 8.54 | 8.59 | 8.44 | 8.51 | 8.37 | -0.35% | 440,493 |
| Jun 24, 2025 | 8.57 | 8.62 | 8.51 | 8.54 | 8.40 | 2.03% | 935,904 |
| Jun 23, 2025 | 8.66 | 8.73 | 8.18 | 8.37 | 8.24 | -4.56% | 1,192,907 |
| Jun 20, 2025 | 8.84 | 8.88 | 8.74 | 8.77 | 8.63 | 0.80% | 1,275,233 |
| Jun 18, 2025 | 8.92 | 8.96 | 8.66 | 8.70 | 8.56 | -1.92% | 662,215 |
| Jun 17, 2025 | 9.07 | 9.07 | 8.86 | 8.87 | 8.73 | -2.42% | 453,116 |
| Jun 16, 2025 | 9.02 | 9.16 | 8.98 | 9.09 | 8.94 | 2.48% | 877,938 |
| Jun 13, 2025 | 8.80 | 9.06 | 8.80 | 8.87 | 8.73 | -1.22% | 880,339 |
| Jun 12, 2025 | 9.06 | 9.09 | 8.94 | 8.98 | 8.84 | 0.34% | 769,282 |
| Jun 11, 2025 | 8.97 | 9.08 | 8.92 | 8.95 | 8.81 | -0.78% | 425,154 |
| Jun 10, 2025 | 8.87 | 9.07 | 8.86 | 9.02 | 8.88 | 2.15% | 466,564 |
| Jun 9, 2025 | 8.87 | 8.90 | 8.81 | 8.83 | 8.69 | 0.11% | 350,555 |
| Jun 6, 2025 | 8.74 | 8.92 | 8.73 | 8.82 | 8.68 | 1.15% | 530,798 |
| Jun 5, 2025 | 8.57 | 8.79 | 8.57 | 8.72 | 8.58 | 3.20% | 581,761 |
| Jun 4, 2025 | 8.49 | 8.69 | 8.44 | 8.45 | 8.31 | 1.32% | 1,128,444 |
| Jun 3, 2025 | 8.26 | 8.39 | 8.20 | 8.34 | 8.21 | 0.48% | 962,960 |