Clínica Baviera, S.A. (BME:CBAV)
Spain · Delayed Price · Currency is EUR 53.40
+0.40 (0.75%)
Oct 27, 2026, 11:23 AM CET
Clínica Baviera Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 52.60 | 53.60 | 52.60 | 53.40 | 53.40 | 0.75% | 703 |
| Oct 26, 2026 | 53.80 | 54.60 | 53.00 | 53.00 | 53.00 | -1.49% | 2,406 |
| Oct 23, 2026 | 54.60 | 54.60 | 53.20 | 53.80 | 53.80 | -0.74% | 1,359 |
| Oct 22, 2026 | 54.00 | 54.00 | 53.20 | 54.20 | 54.20 | - | 484 |
| Oct 21, 2026 | 54.20 | 54.80 | 53.60 | 54.20 | 54.20 | -0.37% | 2,459 |
| Oct 20, 2026 | 54.00 | 54.60 | 53.60 | 54.40 | 54.40 | 0.37% | 1,335 |
| Oct 19, 2026 | 54.40 | 54.80 | 54.20 | 54.20 | 54.20 | -0.37% | 919 |
| Oct 16, 2026 | 55.00 | 55.40 | 54.40 | 54.40 | 54.40 | -1.09% | 1,105 |
| Oct 15, 2026 | 55.00 | 55.00 | 54.20 | 55.00 | 55.00 | - | 1,983 |
| Oct 14, 2026 | 54.60 | 55.00 | 54.60 | 55.00 | 55.00 | - | 1,050 |
| Oct 13, 2026 | 55.00 | 55.00 | 54.60 | 55.00 | 55.00 | - | 2,813 |
| Oct 12, 2026 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 0.73% | 3,826 |
| Oct 9, 2026 | 54.60 | 55.00 | 53.80 | 54.60 | 54.60 | -0.73% | 1,802 |
| Oct 8, 2026 | 55.00 | 55.00 | 54.40 | 55.00 | 55.00 | -1.43% | 1,613 |
| Oct 7, 2026 | 54.60 | 55.80 | 54.60 | 55.80 | 55.80 | 1.82% | 14,108 |
| Oct 6, 2026 | 55.40 | 55.40 | 54.00 | 54.80 | 54.80 | -0.72% | 4,221 |
| Oct 5, 2026 | 56.40 | 56.40 | 52.80 | 55.20 | 55.20 | -0.72% | 2,112 |
| Oct 2, 2026 | 55.20 | 56.00 | 55.00 | 55.60 | 55.60 | 0.36% | 2,098 |
| Oct 1, 2026 | 55.60 | 56.00 | 55.00 | 55.40 | 55.40 | -1.77% | 2,450 |
| Sep 30, 2026 | 57.00 | 57.00 | 55.80 | 56.40 | 56.40 | 1.08% | 770 |
| Sep 29, 2026 | 55.60 | 56.40 | 55.60 | 55.80 | 55.80 | - | 577 |
| Sep 28, 2026 | 57.60 | 57.60 | 55.80 | 55.80 | 55.80 | -0.36% | 1,349 |
| Sep 25, 2026 | 56.20 | 56.20 | 56.00 | 56.00 | 56.00 | - | 748 |
| Sep 24, 2026 | 56.20 | 56.80 | 55.80 | 56.00 | 56.00 | - | 982 |
| Sep 23, 2026 | 56.20 | 57.20 | 56.00 | 56.00 | 56.00 | -2.10% | 1,311 |
| Sep 22, 2026 | 57.60 | 57.60 | 56.80 | 57.20 | 57.20 | 1.42% | 1,158 |
| Sep 21, 2026 | 56.00 | 56.80 | 56.00 | 56.40 | 56.40 | - | 505 |
| Sep 18, 2026 | 56.00 | 57.00 | 56.00 | 56.40 | 56.40 | -0.70% | 991 |
| Sep 17, 2026 | 56.20 | 57.00 | 56.20 | 56.80 | 56.80 | - | 382 |
| Sep 16, 2026 | 56.00 | 58.00 | 56.00 | 56.80 | 56.80 | 0.35% | 1,991 |
| Sep 15, 2026 | 58.60 | 58.60 | 56.60 | 56.60 | 56.60 | - | 1,020 |
| Sep 14, 2026 | 57.20 | 57.20 | 56.60 | 56.60 | 56.60 | -0.70% | 878 |
| Sep 11, 2026 | 58.80 | 58.80 | 56.80 | 57.00 | 57.00 | 0.35% | 596 |
| Sep 10, 2026 | 56.80 | 58.00 | 56.80 | 56.80 | 56.80 | - | 285 |
| Sep 9, 2026 | 58.00 | 58.00 | 56.60 | 56.80 | 56.80 | - | 914 |
| Sep 8, 2026 | 58.60 | 59.00 | 55.00 | 56.80 | 56.80 | -3.73% | 5,637 |
| Sep 7, 2026 | 58.80 | 59.60 | 58.60 | 59.00 | 59.00 | 0.34% | 1,838 |
| Sep 4, 2026 | 60.00 | 60.00 | 58.80 | 58.80 | 58.80 | -2.33% | 996 |
| Sep 3, 2026 | 59.40 | 60.60 | 59.40 | 60.20 | 60.20 | 1.69% | 1,043 |
| Sep 2, 2026 | 59.80 | 59.80 | 58.80 | 59.20 | 59.20 | - | 189 |
| Sep 1, 2026 | 59.80 | 59.80 | 58.80 | 59.20 | 59.20 | - | 165 |
| Aug 31, 2026 | 58.60 | 60.00 | 58.60 | 59.20 | 59.20 | 1.02% | 1,217 |
| Aug 28, 2026 | 59.60 | 60.60 | 58.60 | 58.60 | 58.60 | -0.68% | 4,947 |
| Aug 27, 2026 | 59.40 | 60.00 | 58.40 | 59.00 | 59.00 | -1.99% | 2,104 |
| Aug 26, 2026 | 58.80 | 60.20 | 58.80 | 60.20 | 60.20 | 2.38% | 1,727 |
| Aug 25, 2026 | 58.20 | 59.00 | 58.20 | 58.80 | 58.80 | - | 133 |
| Aug 24, 2026 | 58.20 | 59.00 | 58.20 | 58.80 | 58.80 | - | 201 |
| Aug 21, 2026 | 58.00 | 59.20 | 57.60 | 58.80 | 58.80 | 0.68% | 1,223 |
| Aug 20, 2026 | 58.40 | 60.00 | 57.60 | 58.40 | 58.40 | -2.01% | 3,082 |
| Aug 19, 2026 | 59.40 | 59.80 | 59.00 | 59.60 | 59.60 | - | 279 |