Clínica Baviera, S.A. (BME:CBAV)
Spain · Delayed Price · Currency is EUR 41.80
+0.50 (1.21%)
Oct 7, 2025, 5:35 PM CET
Clínica Baviera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 41.30 | 41.80 | 41.10 | 41.80 | 41.80 | 1.21% | 2,870 |
| Oct 6, 2025 | 41.40 | 41.80 | 41.10 | 41.30 | 41.30 | 0.73% | 3,483 |
| Oct 3, 2025 | 41.20 | 41.60 | 41.00 | 41.00 | 41.00 | -0.97% | 1,640 |
| Oct 2, 2025 | 42.00 | 42.00 | 41.10 | 41.40 | 41.40 | -0.72% | 1,918 |
| Oct 1, 2025 | 42.30 | 42.30 | 41.10 | 41.70 | 41.70 | -0.95% | 1,001 |
| Sep 30, 2025 | 43.40 | 43.40 | 41.90 | 42.10 | 42.10 | -0.24% | 2,941 |
| Sep 29, 2025 | 42.00 | 42.50 | 41.50 | 42.20 | 42.20 | - | 2,017 |
| Sep 26, 2025 | 40.70 | 42.70 | 40.70 | 42.20 | 42.20 | 2.68% | 2,296 |
| Sep 25, 2025 | 42.90 | 42.90 | 40.90 | 41.10 | 41.10 | -3.52% | 6,493 |
| Sep 24, 2025 | 42.30 | 43.10 | 42.30 | 42.60 | 42.60 | -0.70% | 1,809 |
| Sep 23, 2025 | 44.70 | 44.70 | 42.40 | 42.90 | 42.90 | - | 3,180 |
| Sep 22, 2025 | 43.60 | 43.60 | 42.80 | 42.90 | 42.90 | -2.50% | 2,260 |
| Sep 19, 2025 | 44.00 | 44.30 | 43.60 | 44.00 | 44.00 | 0.69% | 1,292 |
| Sep 18, 2025 | 43.50 | 43.90 | 43.10 | 43.70 | 43.70 | -0.46% | 2,039 |
| Sep 17, 2025 | 44.90 | 44.90 | 43.50 | 43.90 | 43.90 | -0.68% | 1,374 |
| Sep 16, 2025 | 45.00 | 45.00 | 44.10 | 44.20 | 44.20 | -1.78% | 1,606 |
| Sep 15, 2025 | 45.20 | 45.20 | 44.30 | 45.00 | 45.00 | 0.90% | 1,882 |
| Sep 12, 2025 | 44.00 | 45.00 | 44.00 | 44.60 | 44.60 | 0.45% | 670 |
| Sep 11, 2025 | 44.00 | 44.80 | 44.00 | 44.40 | 44.40 | 0.45% | 871 |
| Sep 10, 2025 | 44.50 | 44.80 | 44.10 | 44.20 | 44.20 | -0.67% | 2,707 |
| Sep 9, 2025 | 45.50 | 45.50 | 44.50 | 44.50 | 44.50 | -1.11% | 1,489 |
| Sep 8, 2025 | 44.80 | 45.40 | 44.60 | 45.00 | 45.00 | 0.67% | 2,199 |
| Sep 5, 2025 | 45.50 | 45.50 | 44.70 | 44.70 | 44.70 | - | 445 |
| Sep 4, 2025 | 46.20 | 46.20 | 44.60 | 44.70 | 44.70 | -2.19% | 3,497 |
| Sep 3, 2025 | 44.60 | 46.20 | 44.60 | 45.70 | 45.70 | 1.33% | 3,444 |
| Sep 2, 2025 | 45.00 | 45.50 | 44.80 | 45.10 | 45.10 | -1.10% | 3,612 |
| Sep 1, 2025 | 44.60 | 46.00 | 44.60 | 45.60 | 45.60 | -0.65% | 4,539 |
| Aug 29, 2025 | 46.50 | 46.50 | 45.90 | 45.90 | 45.90 | - | 3,725 |
| Aug 28, 2025 | 46.00 | 46.30 | 45.70 | 45.90 | 45.90 | -0.65% | 1,990 |
| Aug 27, 2025 | 45.20 | 46.50 | 45.00 | 46.20 | 46.20 | 1.76% | 2,514 |
| Aug 26, 2025 | 46.50 | 46.50 | 44.60 | 45.40 | 45.40 | -1.30% | 2,420 |
| Aug 25, 2025 | 45.40 | 46.50 | 45.40 | 46.00 | 46.00 | 1.32% | 8,205 |
| Aug 22, 2025 | 44.50 | 45.40 | 44.30 | 45.40 | 45.40 | 0.89% | 5,869 |
| Aug 21, 2025 | 44.80 | 45.20 | 44.50 | 45.00 | 45.00 | 0.45% | 1,068 |
| Aug 20, 2025 | 44.40 | 44.90 | 44.20 | 44.80 | 44.80 | -0.22% | 1,038 |
| Aug 19, 2025 | 45.00 | 45.00 | 43.80 | 44.90 | 44.90 | 1.13% | 1,077 |
| Aug 18, 2025 | 43.30 | 44.40 | 43.30 | 44.40 | 44.40 | 0.91% | 2,065 |
| Aug 15, 2025 | 44.20 | 44.40 | 43.30 | 44.00 | 44.00 | -1.35% | 3,401 |
| Aug 14, 2025 | 44.50 | 44.60 | 43.50 | 44.60 | 44.60 | 1.13% | 2,684 |
| Aug 13, 2025 | 43.30 | 44.10 | 43.30 | 44.10 | 44.10 | 0.23% | 6,597 |
| Aug 12, 2025 | 44.00 | 44.00 | 43.60 | 44.00 | 44.00 | 0.46% | 1,193 |
| Aug 11, 2025 | 43.00 | 44.00 | 43.00 | 43.80 | 43.80 | -0.23% | 821 |
| Aug 8, 2025 | 44.00 | 44.10 | 43.70 | 43.90 | 43.90 | -0.23% | 1,713 |
| Aug 7, 2025 | 43.60 | 44.10 | 43.20 | 44.00 | 44.00 | 0.92% | 3,325 |
| Aug 6, 2025 | 44.80 | 45.00 | 43.60 | 43.60 | 43.60 | -3.54% | 3,708 |
| Aug 5, 2025 | 44.60 | 45.30 | 44.30 | 45.20 | 45.20 | 1.35% | 7,732 |
| Aug 4, 2025 | 44.60 | 44.60 | 44.10 | 44.60 | 44.60 | 0.45% | 7,083 |
| Aug 1, 2025 | 43.50 | 44.40 | 42.80 | 44.40 | 44.40 | 1.60% | 7,597 |
| Jul 31, 2025 | 42.50 | 43.80 | 42.50 | 43.70 | 43.70 | 1.16% | 3,241 |
| Jul 30, 2025 | 42.50 | 43.50 | 42.20 | 43.20 | 43.20 | -0.23% | 14,897 |