Clínica Baviera, S.A. (BME:CBAV)
Spain · Delayed Price · Currency is EUR 56.40
+0.60 (1.08%)
May 18, 2026, 1:56 PM CET
Clínica Baviera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 56.00 | 56.00 | 55.20 | 55.80 | 55.80 | 0.72% | 1,515 |
| May 14, 2026 | 56.00 | 56.00 | 55.00 | 55.40 | 55.40 | 0.36% | 1,114 |
| May 13, 2026 | 56.80 | 56.80 | 55.00 | 55.20 | 55.20 | -1.43% | 1,666 |
| May 12, 2026 | 57.00 | 57.00 | 55.20 | 56.00 | 56.00 | -0.71% | 1,213 |
| May 11, 2026 | 55.80 | 57.20 | 55.80 | 56.40 | 56.40 | 1.08% | 1,916 |
| May 8, 2026 | 58.00 | 58.00 | 55.80 | 55.80 | 55.80 | -1.41% | 3,003 |
| May 7, 2026 | 56.20 | 57.40 | 56.20 | 56.60 | 56.60 | 0.71% | 2,503 |
| May 6, 2026 | 56.20 | 57.00 | 54.80 | 56.20 | 56.20 | - | 3,825 |
| May 5, 2026 | 56.80 | 56.80 | 54.60 | 56.20 | 56.20 | 0.36% | 3,196 |
| May 4, 2026 | 55.80 | 57.00 | 55.80 | 56.00 | 56.00 | 0.36% | 2,907 |
| Apr 30, 2026 | 53.80 | 56.00 | 53.00 | 55.80 | 55.80 | 3.33% | 7,007 |
| Apr 29, 2026 | 54.00 | 54.60 | 53.40 | 54.00 | 54.00 | 1.50% | 4,590 |
| Apr 28, 2026 | 53.40 | 53.40 | 52.40 | 53.20 | 53.20 | 0.38% | 1,651 |
| Apr 27, 2026 | 52.00 | 53.40 | 51.40 | 53.00 | 53.00 | 1.92% | 2,782 |
| Apr 24, 2026 | 52.60 | 52.80 | 51.60 | 52.00 | 52.00 | -1.14% | 2,632 |
| Apr 23, 2026 | 53.00 | 53.00 | 52.20 | 52.60 | 52.60 | -1.13% | 675 |
| Apr 22, 2026 | 52.80 | 53.80 | 52.00 | 53.20 | 53.20 | 0.38% | 2,131 |
| Apr 21, 2026 | 51.80 | 53.40 | 51.80 | 53.00 | 53.00 | 0.38% | 2,030 |
| Apr 20, 2026 | 52.00 | 53.40 | 51.00 | 52.80 | 52.80 | 1.15% | 3,569 |
| Apr 17, 2026 | 52.80 | 52.80 | 51.80 | 52.20 | 52.20 | 0.38% | 1,159 |
| Apr 16, 2026 | 52.80 | 52.80 | 51.60 | 52.00 | 52.00 | -1.52% | 1,186 |
| Apr 15, 2026 | 53.60 | 53.60 | 51.80 | 52.80 | 52.80 | -0.38% | 4,331 |
| Apr 14, 2026 | 52.00 | 53.20 | 51.60 | 53.00 | 53.00 | 1.92% | 4,701 |
| Apr 13, 2026 | 50.00 | 53.80 | 50.00 | 52.00 | 52.00 | 4.21% | 10,662 |
| Apr 10, 2026 | 49.40 | 50.00 | 48.20 | 49.90 | 49.90 | 3.31% | 4,321 |
| Apr 9, 2026 | 48.40 | 48.40 | 47.40 | 48.30 | 48.30 | -0.41% | 3,485 |
| Apr 8, 2026 | 49.90 | 49.90 | 47.50 | 48.50 | 48.50 | 1.25% | 4,810 |
| Apr 7, 2026 | 47.20 | 48.00 | 47.20 | 47.90 | 47.90 | - | 3,410 |
| Apr 2, 2026 | 48.00 | 48.00 | 47.20 | 47.90 | 47.90 | -0.21% | 1,486 |
| Apr 1, 2026 | 48.20 | 48.20 | 47.70 | 48.00 | 48.00 | 0.21% | 3,375 |
| Mar 31, 2026 | 47.20 | 48.00 | 47.20 | 47.90 | 47.90 | 0.42% | 1,453 |
| Mar 30, 2026 | 48.00 | 48.00 | 47.30 | 47.70 | 47.70 | -0.62% | 2,257 |
| Mar 27, 2026 | 48.10 | 49.30 | 47.00 | 48.00 | 48.00 | -1.03% | 7,693 |
| Mar 26, 2026 | 49.80 | 49.80 | 48.10 | 48.50 | 48.50 | -1.42% | 3,414 |
| Mar 25, 2026 | 49.70 | 50.00 | 48.90 | 49.20 | 49.20 | - | 1,328 |
| Mar 24, 2026 | 50.00 | 50.20 | 48.50 | 49.20 | 49.20 | -1.60% | 1,928 |
| Mar 23, 2026 | 49.60 | 50.40 | 48.80 | 50.00 | 50.00 | 0.81% | 3,910 |
| Mar 20, 2026 | 50.60 | 50.60 | 48.80 | 49.60 | 49.60 | 1.64% | 2,843 |
| Mar 19, 2026 | 49.80 | 49.80 | 48.40 | 48.80 | 48.80 | -2.40% | 1,402 |
| Mar 18, 2026 | 50.00 | 50.60 | 49.70 | 50.00 | 50.00 | 1.01% | 1,991 |
| Mar 17, 2026 | 49.30 | 50.00 | 49.30 | 49.50 | 49.50 | -1.39% | 857 |
| Mar 16, 2026 | 50.00 | 50.40 | 50.00 | 50.20 | 50.20 | -1.57% | 1,669 |
| Mar 13, 2026 | 52.00 | 52.00 | 49.00 | 51.00 | 51.00 | 2.62% | 5,927 |
| Mar 12, 2026 | 50.20 | 50.20 | 49.50 | 49.70 | 49.70 | -1.39% | 1,958 |
| Mar 11, 2026 | 52.00 | 52.00 | 50.20 | 50.40 | 50.40 | -3.08% | 1,238 |
| Mar 10, 2026 | 49.90 | 52.00 | 49.90 | 52.00 | 52.00 | 4.42% | 2,493 |
| Mar 9, 2026 | 50.00 | 50.40 | 46.20 | 49.80 | 49.80 | -1.19% | 10,323 |
| Mar 6, 2026 | 50.00 | 51.00 | 50.00 | 50.40 | 50.40 | -0.79% | 1,014 |
| Mar 5, 2026 | 51.40 | 52.40 | 50.80 | 50.80 | 50.80 | -1.55% | 2,600 |
| Mar 4, 2026 | 48.80 | 52.00 | 48.80 | 51.60 | 51.60 | 2.79% | 3,214 |