Clínica Baviera, S.A. (BME:CBAV)
Spain · Delayed Price · Currency is EUR 59.40
+1.60 (2.77%)
Jun 5, 2026, 5:35 PM CET
Clínica Baviera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 58.00 | 59.40 | 57.60 | 59.40 | 59.40 | 2.77% | 6,673 |
| Jun 4, 2026 | 57.40 | 57.80 | 57.00 | 57.80 | 57.80 | 0.70% | 3,718 |
| Jun 3, 2026 | 57.20 | 57.80 | 57.00 | 57.40 | 57.40 | - | 4,340 |
| Jun 2, 2026 | 58.00 | 58.40 | 57.00 | 57.40 | 57.40 | -1.03% | 4,059 |
| Jun 1, 2026 | 58.00 | 58.40 | 57.20 | 58.00 | 58.00 | - | 3,306 |
| May 29, 2026 | 59.20 | 59.80 | 58.00 | 58.00 | 58.00 | -2.36% | 4,506 |
| May 28, 2026 | 55.20 | 59.40 | 55.20 | 59.40 | 59.40 | 6.45% | 8,463 |
| May 27, 2026 | 55.20 | 56.20 | 55.20 | 55.80 | 55.80 | 1.09% | 3,303 |
| May 26, 2026 | 55.00 | 55.40 | 54.20 | 55.20 | 55.20 | 0.36% | 2,381 |
| May 25, 2026 | 53.80 | 55.20 | 53.80 | 55.00 | 55.00 | 2.23% | 1,745 |
| May 22, 2026 | 54.80 | 54.80 | 53.60 | 53.80 | 53.80 | -1.47% | 3,474 |
| May 21, 2026 | 55.80 | 55.80 | 54.60 | 54.60 | 54.60 | -1.09% | 2,788 |
| May 20, 2026 | 55.60 | 55.60 | 55.00 | 55.20 | 55.20 | -0.72% | 1,383 |
| May 19, 2026 | 56.60 | 56.60 | 55.00 | 55.60 | 55.60 | -1.42% | 1,908 |
| May 18, 2026 | 56.40 | 56.40 | 55.20 | 56.40 | 56.40 | 1.08% | 2,336 |
| 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 |