Clínica Baviera, S.A. (BME:CBAV)
Spain · Delayed Price · Currency is EUR 52.00
-0.20 (-0.38%)
At close: Feb 26, 2026
Clínica Baviera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 52.60 | 52.60 | 51.60 | 51.60 | - | -1.15% | 243 |
| Feb 25, 2026 | 53.20 | 53.20 | 51.60 | 52.20 | 52.20 | -0.76% | 6,224 |
| Feb 24, 2026 | 51.80 | 53.20 | 51.80 | 52.60 | 52.60 | 0.38% | 3,538 |
| Feb 23, 2026 | 53.00 | 53.00 | 52.00 | 52.40 | 52.40 | - | 3,130 |
| Feb 20, 2026 | 53.40 | 53.40 | 52.40 | 52.40 | 52.40 | - | 790 |
| Feb 19, 2026 | 52.00 | 53.00 | 51.80 | 52.40 | 52.40 | 0.38% | 1,389 |
| Feb 18, 2026 | 52.40 | 52.60 | 51.80 | 52.20 | 52.20 | -1.14% | 2,281 |
| Feb 17, 2026 | 52.40 | 53.00 | 52.40 | 52.80 | 52.80 | - | 304 |
| Feb 16, 2026 | 53.40 | 53.40 | 52.00 | 52.80 | 52.80 | -0.38% | 2,272 |
| Feb 13, 2026 | 53.00 | 53.20 | 52.40 | 53.00 | 53.00 | - | 1,175 |
| Feb 12, 2026 | 53.20 | 53.40 | 52.40 | 53.00 | 53.00 | - | 4,629 |
| Feb 11, 2026 | 53.20 | 53.20 | 52.00 | 53.00 | 53.00 | 0.38% | 3,794 |
| Feb 10, 2026 | 53.80 | 54.00 | 52.20 | 52.80 | 52.80 | -0.38% | 5,646 |
| Feb 9, 2026 | 55.00 | 55.00 | 52.00 | 53.00 | 53.00 | -4.68% | 9,925 |
| Feb 6, 2026 | 52.60 | 56.60 | 52.40 | 55.60 | 55.60 | 5.70% | 10,026 |
| Feb 5, 2026 | 51.80 | 53.40 | 51.00 | 52.60 | 52.60 | 4.37% | 4,547 |
| Feb 4, 2026 | 51.80 | 52.60 | 50.40 | 50.40 | 50.40 | -4.18% | 2,535 |
| Feb 3, 2026 | 54.20 | 54.20 | 51.80 | 52.60 | 52.60 | -0.75% | 1,874 |
| Feb 2, 2026 | 54.00 | 54.40 | 52.40 | 53.00 | 53.00 | -1.12% | 4,032 |
| Jan 30, 2026 | 53.80 | 55.00 | 52.60 | 53.60 | 53.60 | 1.52% | 9,272 |
| Jan 29, 2026 | 53.00 | 53.80 | 52.80 | 52.80 | 52.80 | - | 5,262 |
| Jan 28, 2026 | 52.00 | 53.60 | 52.00 | 52.80 | 52.80 | 1.54% | 2,334 |
| Jan 27, 2026 | 52.20 | 52.40 | 51.40 | 52.00 | 52.00 | - | 4,412 |
| Jan 26, 2026 | 52.20 | 52.20 | 48.20 | 52.00 | 52.00 | -1.89% | 15,190 |
| Jan 23, 2026 | 52.40 | 53.80 | 52.00 | 53.00 | 53.00 | 1.15% | 4,214 |
| Jan 22, 2026 | 51.40 | 52.40 | 50.60 | 52.40 | 52.40 | 2.75% | 2,500 |
| Jan 21, 2026 | 51.00 | 51.40 | 49.80 | 51.00 | 51.00 | 1.19% | 1,640 |
| Jan 20, 2026 | 51.40 | 51.40 | 49.80 | 50.40 | 50.40 | 1.00% | 2,366 |
| Jan 19, 2026 | 49.70 | 50.60 | 49.40 | 49.90 | 49.90 | 0.20% | 1,823 |
| Jan 16, 2026 | 49.90 | 51.60 | 49.60 | 49.80 | 49.80 | -3.11% | 1,191 |
| Jan 15, 2026 | 51.40 | 51.60 | 49.30 | 51.40 | 51.40 | 1.18% | 7,655 |
| Jan 14, 2026 | 51.60 | 52.40 | 49.60 | 50.80 | 50.80 | -1.93% | 5,050 |
| Jan 13, 2026 | 51.40 | 52.40 | 49.30 | 51.80 | 51.80 | 2.78% | 6,655 |
| Jan 12, 2026 | 50.40 | 52.00 | 50.00 | 50.40 | 50.40 | -0.79% | 1,476 |
| Jan 9, 2026 | 52.80 | 52.80 | 50.00 | 50.80 | 50.80 | -1.17% | 2,959 |
| Jan 8, 2026 | 50.20 | 51.60 | 50.20 | 51.40 | 51.40 | 0.78% | 1,547 |
| Jan 7, 2026 | 49.20 | 51.40 | 49.20 | 51.00 | 51.00 | 2.41% | 3,681 |
| Jan 6, 2026 | 51.00 | 51.00 | 49.50 | 49.80 | 49.80 | -1.19% | 1,548 |
| Jan 5, 2026 | 49.70 | 50.40 | 49.00 | 50.40 | 50.40 | 2.23% | 4,129 |
| Jan 2, 2026 | 48.50 | 49.70 | 48.50 | 49.30 | 49.30 | -0.80% | 929 |
| Dec 31, 2025 | 48.00 | 49.80 | 48.00 | 49.70 | 49.70 | 1.22% | 6,148 |
| Dec 30, 2025 | 49.00 | 49.30 | 48.70 | 49.10 | 49.10 | 0.20% | 778 |
| Dec 29, 2025 | 47.60 | 49.30 | 47.60 | 49.00 | 49.00 | 2.73% | 3,557 |
| 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 |