Clínica Baviera, S.A. (BME:CBAV)
Spain · Delayed Price · Currency is EUR 47.70
+0.30 (0.63%)
At close: Dec 24, 2025
Clínica Baviera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 47.50 | 48.00 | 47.00 | 47.70 | 47.70 | 0.63% | 936 |
| Dec 23, 2025 | 45.20 | 47.40 | 45.20 | 47.40 | 47.40 | - | 407 |
| Dec 22, 2025 | 46.60 | 47.60 | 46.30 | 47.40 | 47.40 | -0.21% | 2,355 |
| Dec 19, 2025 | 46.50 | 47.60 | 46.50 | 47.50 | 47.50 | 0.42% | 3,779 |
| Dec 18, 2025 | 45.00 | 47.80 | 45.00 | 47.30 | 47.30 | 4.19% | 1,650 |
| Dec 17, 2025 | 45.50 | 45.70 | 44.80 | 45.40 | 45.40 | 0.44% | 3,110 |
| Dec 16, 2025 | 45.50 | 45.90 | 45.00 | 45.20 | 45.20 | -1.95% | 1,317 |
| Dec 15, 2025 | 47.00 | 47.00 | 46.00 | 46.10 | 46.10 | -1.71% | 947 |
| Dec 12, 2025 | 46.40 | 47.30 | 46.40 | 46.90 | 46.90 | - | 2,074 |
| Dec 11, 2025 | 47.00 | 47.10 | 46.30 | 46.90 | 46.90 | -0.42% | 4,459 |
| Dec 10, 2025 | 47.00 | 47.50 | 46.50 | 47.10 | 47.10 | - | 3,291 |
| Dec 9, 2025 | 47.40 | 48.20 | 47.00 | 47.10 | 47.10 | -1.87% | 1,278 |
| Dec 8, 2025 | 48.00 | 48.10 | 47.30 | 48.00 | 48.00 | 1.05% | 2,226 |
| Dec 5, 2025 | 47.90 | 47.90 | 47.00 | 47.50 | 47.50 | 1.06% | 8,826 |
| Dec 4, 2025 | 47.00 | 48.00 | 46.80 | 47.00 | 47.00 | - | 6,443 |
| Dec 3, 2025 | 47.20 | 48.40 | 44.50 | 47.00 | 47.00 | -0.21% | 9,583 |
| Dec 2, 2025 | 46.40 | 47.60 | 46.40 | 47.10 | 47.10 | -0.21% | 1,199 |
| Dec 1, 2025 | 46.00 | 48.00 | 44.10 | 47.20 | 47.20 | 4.42% | 8,061 |
| Nov 28, 2025 | 45.00 | 45.90 | 44.10 | 45.20 | 45.20 | 0.89% | 2,197 |
| Nov 27, 2025 | 43.80 | 45.00 | 43.80 | 44.80 | 44.80 | 0.45% | 8,649 |
| Nov 26, 2025 | 43.80 | 44.80 | 43.80 | 44.60 | 44.60 | 3.00% | 3,504 |
| Nov 25, 2025 | 41.90 | 43.60 | 41.90 | 43.30 | 43.30 | 0.93% | 2,688 |
| Nov 24, 2025 | 42.60 | 43.00 | 42.00 | 42.90 | 42.90 | 1.66% | 1,162 |
| Nov 21, 2025 | 40.20 | 42.40 | 40.20 | 42.20 | 42.20 | 3.94% | 3,830 |
| Nov 20, 2025 | 42.10 | 42.10 | 40.60 | 40.60 | 40.60 | - | 403 |
| Nov 19, 2025 | 41.30 | 41.40 | 40.60 | 40.60 | 40.60 | - | 2,391 |
| Nov 18, 2025 | 41.20 | 42.30 | 40.30 | 40.60 | 40.60 | -3.56% | 3,094 |
| Nov 17, 2025 | 42.30 | 43.00 | 41.50 | 42.10 | 42.10 | -1.64% | 1,753 |
| Nov 14, 2025 | 41.20 | 43.00 | 41.20 | 42.80 | 42.80 | 3.88% | 2,603 |
| Nov 13, 2025 | 42.20 | 42.20 | 41.00 | 41.20 | 41.20 | -0.24% | 697 |
| Nov 12, 2025 | 40.30 | 41.60 | 40.30 | 41.30 | 41.30 | 2.48% | 1,127 |
| Nov 11, 2025 | 40.50 | 40.50 | 40.10 | 40.30 | 40.30 | -0.49% | 1,241 |
| Nov 10, 2025 | 41.00 | 41.10 | 40.40 | 40.50 | 40.50 | -0.74% | 1,359 |
| Nov 7, 2025 | 40.80 | 41.10 | 40.30 | 40.80 | 40.80 | - | 1,359 |
| Nov 6, 2025 | 41.80 | 41.80 | 40.60 | 40.80 | 40.80 | -0.97% | 937 |
| Nov 5, 2025 | 41.50 | 42.30 | 41.20 | 41.20 | 41.20 | -1.90% | 1,265 |
| Nov 4, 2025 | 43.10 | 43.10 | 41.80 | 42.00 | 42.00 | - | 479 |
| Nov 3, 2025 | 42.90 | 43.10 | 41.90 | 42.00 | 42.00 | -0.24% | 930 |
| Oct 31, 2025 | 42.00 | 42.70 | 41.80 | 42.10 | 42.10 | - | 641 |
| Oct 30, 2025 | 42.00 | 42.70 | 42.00 | 42.10 | 42.10 | 0.24% | 1,014 |
| Oct 29, 2025 | 43.30 | 43.30 | 42.00 | 42.00 | 42.00 | -0.47% | 2,888 |
| Oct 28, 2025 | 44.00 | 44.00 | 41.50 | 42.20 | 42.20 | -4.74% | 2,198 |
| Oct 27, 2025 | 43.60 | 44.70 | 43.10 | 44.30 | 44.30 | -0.23% | 3,346 |
| Oct 24, 2025 | 44.00 | 44.50 | 43.50 | 44.40 | 44.40 | 0.23% | 2,699 |
| Oct 23, 2025 | 42.80 | 44.30 | 42.40 | 44.30 | 44.30 | 3.99% | 5,816 |
| Oct 22, 2025 | 41.70 | 42.70 | 41.70 | 42.60 | 42.60 | 0.71% | 3,457 |
| Oct 21, 2025 | 42.00 | 42.50 | 42.00 | 42.30 | 42.30 | 1.20% | 2,645 |
| Oct 20, 2025 | 41.80 | 42.00 | 41.20 | 41.80 | 41.80 | - | 2,702 |
| Oct 17, 2025 | 40.50 | 41.80 | 40.50 | 41.80 | 41.80 | 0.24% | 2,957 |
| Oct 16, 2025 | 40.10 | 41.70 | 40.10 | 41.70 | 41.70 | 3.99% | 3,310 |