Clínica Baviera, S.A. (BME:CBAV)
Spain · Delayed Price · Currency is EUR 44.00
+0.20 (0.46%)
Aug 12, 2025, 5:35 PM CET
Akoya Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 44.00 | 44.00 | 43.60 | 43.90 | 43.90 | 0.23% | 311 |
| 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 |
| Jul 29, 2025 | 42.40 | 43.50 | 42.40 | 43.30 | 43.30 | 1.88% | 3,710 |
| Jul 28, 2025 | 44.20 | 44.20 | 42.50 | 42.50 | 42.50 | -2.97% | 4,458 |
| Jul 25, 2025 | 44.00 | 44.20 | 43.20 | 43.80 | 43.80 | -0.45% | 2,297 |
| Jul 24, 2025 | 44.30 | 44.30 | 43.20 | 44.00 | 44.00 | 1.85% | 7,326 |
| Jul 23, 2025 | 44.60 | 44.60 | 43.10 | 43.20 | 43.20 | -2.70% | 4,794 |
| Jul 22, 2025 | 44.70 | 44.70 | 43.90 | 44.40 | 44.40 | -0.45% | 5,128 |
| Jul 21, 2025 | 44.20 | 44.80 | 44.20 | 44.60 | 44.60 | - | 4,223 |
| Jul 18, 2025 | 43.80 | 44.90 | 43.10 | 44.60 | 44.60 | 0.22% | 4,909 |
| Jul 17, 2025 | 45.00 | 45.00 | 44.00 | 44.50 | 44.50 | 0.91% | 4,020 |
| Jul 16, 2025 | 43.80 | 45.40 | 43.60 | 44.10 | 44.10 | 0.68% | 8,429 |
| Jul 15, 2025 | 43.50 | 44.00 | 43.40 | 43.80 | 43.80 | - | 35,195 |
| Jul 14, 2025 | 43.50 | 44.00 | 43.10 | 43.80 | 43.80 | 0.69% | 8,132 |
| Jul 11, 2025 | 43.90 | 43.90 | 43.10 | 43.50 | 43.50 | -0.91% | 1,159 |
| Jul 10, 2025 | 44.00 | 44.00 | 43.00 | 43.90 | 43.90 | -0.23% | 14,797 |
| Jul 9, 2025 | 43.20 | 44.00 | 43.00 | 44.00 | 44.00 | 0.92% | 2,602 |
| Jul 8, 2025 | 44.00 | 44.00 | 42.70 | 43.60 | 43.60 | -0.46% | 5,573 |
| Jul 7, 2025 | 43.00 | 44.50 | 43.00 | 43.80 | 43.80 | 1.86% | 14,430 |
| Jul 4, 2025 | 43.10 | 43.90 | 42.60 | 43.00 | 43.00 | -0.23% | 7,095 |
| Jul 3, 2025 | 42.00 | 43.40 | 41.50 | 43.10 | 43.10 | 4.11% | 6,623 |
| Jul 2, 2025 | 41.70 | 41.70 | 41.10 | 41.40 | 41.40 | -0.72% | 2,577 |
| Jul 1, 2025 | 41.60 | 42.40 | 40.70 | 41.70 | 41.70 | 0.97% | 4,020 |
| Jun 30, 2025 | 39.50 | 41.50 | 39.50 | 41.30 | 41.30 | 3.51% | 8,071 |
| Jun 27, 2025 | 40.30 | 41.50 | 39.70 | 39.90 | 39.90 | -3.62% | 4,608 |
| Jun 26, 2025 | 39.60 | 41.40 | 39.50 | 41.40 | 41.40 | 5.08% | 11,050 |
| Jun 25, 2025 | 39.80 | 39.80 | 38.60 | 39.40 | 39.40 | 1.29% | 4,366 |
| Jun 24, 2025 | 39.40 | 39.40 | 38.70 | 38.90 | 38.90 | - | 2,569 |
| Jun 23, 2025 | 39.40 | 39.40 | 38.60 | 38.90 | 38.90 | -0.51% | 2,800 |
| Jun 20, 2025 | 39.10 | 39.80 | 39.10 | 39.10 | 39.10 | - | 3,063 |
| Jun 19, 2025 | 39.50 | 39.50 | 39.00 | 39.10 | 39.10 | -0.76% | 2,861 |
| Jun 18, 2025 | 39.40 | 39.40 | 38.90 | 39.40 | 39.40 | 0.77% | 2,162 |
| Jun 17, 2025 | 39.10 | 39.50 | 38.60 | 39.10 | 39.10 | -0.76% | 5,499 |
| Jun 16, 2025 | 38.10 | 39.50 | 38.10 | 39.40 | 39.40 | 2.07% | 9,490 |
| Jun 13, 2025 | 38.70 | 39.20 | 38.30 | 38.60 | 38.60 | -2.53% | 7,891 |
| Jun 12, 2025 | 39.20 | 40.10 | 39.20 | 39.60 | 39.60 | -0.25% | 6,826 |
| Jun 11, 2025 | 40.40 | 40.70 | 39.70 | 39.70 | 39.70 | -7.46% | 13,322 |
| Jun 10, 2025 | 43.50 | 43.50 | 41.90 | 42.90 | 41.63 | -0.23% | 11,650 |
| Jun 9, 2025 | 42.50 | 43.60 | 42.20 | 43.00 | 41.73 | 2.14% | 29,015 |
| Jun 6, 2025 | 41.00 | 42.10 | 40.90 | 42.10 | 40.85 | 2.93% | 12,596 |
| Jun 5, 2025 | 41.60 | 41.90 | 40.40 | 40.90 | 39.69 | -2.39% | 8,576 |
| Jun 4, 2025 | 42.20 | 42.40 | 41.50 | 41.90 | 40.66 | 0.24% | 14,261 |