Clínica Baviera, S.A. (FRA:D9Z)
Germany · Delayed Price · Currency is EUR 47.30
-0.90 (-1.87%)
At close: Mar 27, 2026
FRA:D9Z Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 48.10 | 48.10 | 47.30 | 47.30 | 47.30 | -1.87% | 105 |
| Mar 26, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -1.63% | - |
| Mar 25, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -1.21% | - |
| Mar 24, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 0.61% | - |
| Mar 23, 2026 | 48.30 | 49.30 | 48.30 | 49.30 | 49.30 | -0.20% | 17 |
| Mar 20, 2026 | 48.80 | 49.80 | 48.80 | 49.40 | 49.40 | -1.20% | 56 |
| Mar 19, 2026 | 48.70 | 50.00 | 48.70 | 50.00 | 50.00 | -0.40% | 2 |
| Mar 18, 2026 | 49.20 | 50.20 | 49.20 | 50.20 | 50.20 | -0.40% | 2 |
| Mar 17, 2026 | 49.60 | 50.40 | 49.60 | 50.40 | 50.40 | -0.79% | 1 |
| Mar 16, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 1.60% | 10 |
| Mar 13, 2026 | 49.40 | 50.00 | 49.40 | 50.00 | 50.00 | -0.40% | 69 |
| Mar 12, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -1.57% | - |
| Mar 11, 2026 | 51.20 | 51.20 | 51.00 | 51.00 | 51.00 | 1.59% | 69 |
| Mar 10, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - | - |
| Mar 9, 2026 | 50.00 | 50.20 | 47.00 | 50.20 | 50.20 | -1.18% | 21 |
| Mar 6, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | -1.17% | 5 |
| Mar 5, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | -0.77% | 1 |
| Mar 4, 2026 | 50.00 | 51.80 | 50.00 | 51.80 | 51.80 | 1.97% | 9 |
| Mar 3, 2026 | 51.20 | 51.20 | 50.40 | 50.80 | 50.80 | -0.78% | 23 |
| Mar 2, 2026 | 51.00 | 52.00 | 50.80 | 51.20 | 51.20 | -3.40% | 85 |
| Feb 27, 2026 | 51.40 | 53.00 | 51.40 | 53.00 | 53.00 | 3.92% | 3 |
| Feb 26, 2026 | 51.80 | 51.80 | 50.80 | 51.00 | 51.00 | -3.41% | 171 |
| Feb 25, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 1.54% | - |
| Feb 24, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.76% | - |
| Feb 23, 2026 | 52.20 | 52.40 | 52.20 | 52.40 | 52.40 | -1.87% | 17 |
| Feb 20, 2026 | 52.20 | 53.40 | 52.20 | 53.40 | 53.40 | 0.38% | 2 |
| Feb 19, 2026 | 52.00 | 53.20 | 51.60 | 53.20 | 53.20 | 1.92% | 102 |
| Feb 18, 2026 | 52.60 | 52.60 | 52.20 | 52.20 | 52.20 | -0.38% | 30 |
| Feb 17, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | -0.38% | - |
| Feb 16, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 0.77% | - |
| Feb 13, 2026 | 53.20 | 53.40 | 52.20 | 52.20 | 52.20 | -2.97% | 41 |
| Feb 12, 2026 | 52.80 | 53.80 | 52.80 | 53.80 | 53.80 | 0.75% | 6 |
| Feb 11, 2026 | 52.60 | 53.40 | 51.80 | 53.40 | 53.40 | - | 20 |
| Feb 10, 2026 | 53.80 | 53.80 | 53.40 | 53.40 | 53.40 | 0.75% | 5 |
| Feb 9, 2026 | 56.40 | 56.40 | 53.00 | 53.00 | 53.00 | 1.53% | 77 |
| Feb 6, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 0.77% | - |
| Feb 5, 2026 | 50.20 | 52.60 | 50.20 | 51.80 | 51.80 | 0.78% | 11 |
| Feb 4, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | -2.65% | 1 |
| Feb 3, 2026 | 52.60 | 54.40 | 52.40 | 52.80 | 52.80 | -1.49% | 101 |
| Feb 2, 2026 | 51.60 | 53.60 | 51.60 | 53.60 | 53.60 | -1.11% | 12 |
| Jan 30, 2026 | 52.60 | 54.40 | 52.60 | 54.20 | 54.20 | 2.65% | 350 |
| Jan 29, 2026 | 52.60 | 52.80 | 52.60 | 52.80 | 52.80 | 0.38% | 15 |
| Jan 28, 2026 | 52.00 | 52.60 | 52.00 | 52.60 | 52.60 | 1.54% | 55 |
| Jan 27, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | -1.15% | - |
| Jan 26, 2026 | 52.60 | 52.60 | 49.80 | 52.40 | 52.40 | 0.38% | 50 |
| Jan 23, 2026 | 51.80 | 52.60 | 51.80 | 52.20 | 52.20 | 1.56% | 61 |
| Jan 22, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 1.98% | - |
| Jan 21, 2026 | 50.20 | 50.40 | 50.20 | 50.40 | 50.40 | -1.18% | 60 |
| Jan 20, 2026 | 49.60 | 51.00 | 49.60 | 51.00 | 51.00 | 1.59% | 10 |
| Jan 19, 2026 | 48.60 | 50.20 | 48.60 | 50.20 | 50.20 | 1.21% | 4 |