Clínica Baviera, S.A. (BME:CBAV)
Spain · Delayed Price · Currency is EUR 59.00
-1.20 (-1.99%)
Aug 27, 2026, 5:35 PM CET
Clínica Baviera Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 59.40 | 59.80 | 58.40 | 58.40 | - | -2.99% | 1,962 |
| 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 |
| Aug 18, 2026 | 60.80 | 62.00 | 58.40 | 59.60 | 59.60 | -2.30% | 2,927 |
| Aug 17, 2026 | 60.00 | 61.60 | 60.00 | 61.00 | 61.00 | 0.33% | 826 |
| Aug 14, 2026 | 61.00 | 61.40 | 60.00 | 60.80 | 60.80 | -0.65% | 883 |
| Aug 13, 2026 | 61.40 | 61.40 | 59.40 | 61.20 | 61.20 | 1.66% | 1,500 |
| Aug 12, 2026 | 61.60 | 61.60 | 59.40 | 60.20 | 60.20 | -1.31% | 979 |
| Aug 11, 2026 | 61.00 | 61.60 | 60.20 | 61.00 | 61.00 | 1.33% | 1,149 |
| Aug 10, 2026 | 62.00 | 62.00 | 57.40 | 60.20 | 60.20 | -1.95% | 3,780 |
| Aug 7, 2026 | 61.00 | 61.60 | 60.40 | 61.40 | 61.40 | 0.99% | 1,497 |
| Aug 6, 2026 | 61.60 | 61.60 | 60.60 | 60.80 | 60.80 | - | 430 |
| Aug 5, 2026 | 60.00 | 61.60 | 60.00 | 60.80 | 60.80 | 1.33% | 1,565 |
| Aug 4, 2026 | 61.40 | 62.00 | 60.00 | 60.00 | 60.00 | -1.64% | 2,225 |
| Aug 3, 2026 | 60.00 | 61.40 | 59.20 | 61.00 | 61.00 | 2.35% | 4,448 |
| Jul 31, 2026 | 59.80 | 59.80 | 58.80 | 59.60 | 59.60 | 1.71% | 1,694 |
| Jul 30, 2026 | 57.00 | 60.00 | 57.00 | 58.60 | 58.60 | 1.03% | 3,692 |
| Jul 29, 2026 | 58.60 | 58.60 | 57.60 | 58.00 | 58.00 | -1.02% | 1,225 |
| Jul 28, 2026 | 58.80 | 58.80 | 58.20 | 58.60 | 58.60 | 0.69% | 1,574 |
| Jul 27, 2026 | 57.20 | 59.00 | 56.60 | 58.20 | 58.20 | 1.75% | 2,122 |
| Jul 24, 2026 | 57.40 | 57.80 | 57.00 | 57.20 | 57.20 | 0.35% | 1,324 |
| Jul 23, 2026 | 59.00 | 59.00 | 57.00 | 57.00 | 57.00 | -2.06% | 1,397 |
| Jul 22, 2026 | 58.00 | 58.20 | 58.00 | 58.20 | 58.20 | 1.04% | 1,136 |
| Jul 21, 2026 | 57.40 | 58.00 | 57.40 | 57.60 | 57.60 | 0.70% | 550 |
| Jul 20, 2026 | 57.00 | 58.00 | 57.00 | 57.20 | 57.20 | - | 1,234 |
| Jul 17, 2026 | 58.40 | 58.80 | 57.20 | 57.20 | 57.20 | -2.05% | 2,129 |
| Jul 16, 2026 | 58.60 | 58.60 | 57.20 | 58.40 | 58.40 | 1.39% | 2,420 |
| Jul 15, 2026 | 57.00 | 58.00 | 56.20 | 57.60 | 57.60 | 1.77% | 3,167 |
| Jul 14, 2026 | 57.40 | 57.40 | 56.20 | 56.60 | 56.60 | - | 907 |
| Jul 13, 2026 | 57.60 | 57.60 | 55.60 | 56.60 | 56.60 | -1.39% | 3,775 |
| Jul 10, 2026 | 57.80 | 57.80 | 57.20 | 57.40 | 57.40 | - | 405 |
| Jul 9, 2026 | 59.00 | 59.00 | 56.00 | 57.40 | 57.40 | - | 2,271 |
| Jul 8, 2026 | 58.20 | 58.40 | 57.20 | 57.40 | 57.40 | -0.69% | 4,281 |
| Jul 7, 2026 | 59.40 | 59.40 | 57.20 | 57.80 | 57.80 | -1.03% | 2,089 |
| Jul 6, 2026 | 58.60 | 58.80 | 57.40 | 58.40 | 58.40 | -1.68% | 6,322 |
| Jul 3, 2026 | 59.00 | 59.40 | 57.00 | 59.40 | 59.40 | 1.37% | 8,290 |
| Jul 2, 2026 | 59.00 | 59.80 | 58.60 | 58.60 | 58.60 | -2.66% | 3,925 |
| Jul 1, 2026 | 59.40 | 60.20 | 57.60 | 60.20 | 60.20 | 4.51% | 4,845 |
| Jun 30, 2026 | 55.20 | 58.40 | 55.20 | 57.60 | 57.60 | 4.35% | 6,537 |
| Jun 29, 2026 | 55.60 | 55.60 | 55.00 | 55.20 | 55.20 | - | 4,616 |
| Jun 26, 2026 | 55.40 | 55.40 | 54.60 | 55.20 | 55.20 | -0.36% | 4,000 |
| Jun 25, 2026 | 55.00 | 56.00 | 55.00 | 55.40 | 55.40 | -2.12% | 1,878 |
| Jun 24, 2026 | 56.60 | 56.60 | 55.80 | 56.60 | 56.60 | 0.71% | 1,289 |
| Jun 23, 2026 | 55.60 | 56.40 | 55.60 | 56.20 | 56.20 | 1.08% | 1,326 |
| Jun 22, 2026 | 56.00 | 56.40 | 55.60 | 55.60 | 55.60 | -0.71% | 713 |
| Jun 19, 2026 | 55.20 | 56.00 | 55.20 | 56.00 | 56.00 | 1.82% | 1,293 |