Clínica Baviera, S.A. (FRA:D9Z)
Germany · Delayed Price · Currency is EUR 53.40
+0.20 (0.38%)
At close: Feb 20, 2026
Clínica Baviera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -1.59% | - |
| Jan 15, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 0.80% | - |
| Jan 14, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.19% | - |
| Jan 13, 2026 | 51.40 | 51.40 | 50.00 | 50.60 | 50.60 | 0.40% | 31 |
| Jan 12, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | -3.45% | - |
| Jan 9, 2026 | 51.80 | 52.20 | 51.80 | 52.20 | 52.20 | 0.77% | 39 |
| Jan 8, 2026 | 50.20 | 51.80 | 50.00 | 51.80 | 51.80 | 5.50% | 285 |
| Jan 7, 2026 | 49.60 | 49.60 | 49.10 | 49.10 | 49.10 | -3.73% | 70 |
| Jan 6, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.41% | 4 |
| Jan 5, 2026 | 49.50 | 49.80 | 48.80 | 49.80 | 49.80 | 1.43% | 26 |
| Jan 2, 2026 | 49.80 | 49.80 | 48.20 | 49.10 | 49.10 | -0.20% | 69 |
| Dec 30, 2025 | 48.30 | 49.20 | 48.30 | 49.20 | 49.20 | 4.46% | 20 |
| Dec 29, 2025 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 0.86% | - |
| Dec 23, 2025 | 47.00 | 47.50 | 46.40 | 46.70 | 46.70 | -0.85% | 23 |
| Dec 22, 2025 | 47.00 | 47.10 | 47.00 | 47.10 | 47.10 | - | 4 |
| Dec 19, 2025 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 4.20% | - |
| Dec 18, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -1.53% | - |
| Dec 17, 2025 | 44.90 | 45.90 | 44.90 | 45.90 | 45.90 | 2.00% | 1 |
| Dec 16, 2025 | 45.80 | 45.80 | 45.00 | 45.00 | 45.00 | -3.85% | 14 |
| Dec 15, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - | - |
| Dec 12, 2025 | 46.70 | 47.30 | 46.70 | 46.80 | 46.80 | 0.21% | 54 |
| Dec 11, 2025 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | -1.48% | - |
| Dec 10, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.63% | 5 |
| Dec 9, 2025 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | 0.42% | - |
| Dec 8, 2025 | 48.00 | 48.00 | 47.50 | 47.50 | 47.50 | -0.63% | 44 |