Clínica Baviera, S.A. (BME:CBAV)
Spain
· Delayed Price · Currency is EUR 51.20
-1.00 (-1.92%)
Mar 2, 2026, 11:05 AM CET
Clínica Baviera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 52.00 | 52.80 | 51.80 | 52.20 | 52.20 | 0.38% | 1,299 |
| Feb 26, 2026 | 52.60 | 52.60 | 51.00 | 52.00 | 52.00 | -0.38% | 6,697 |
| Feb 25, 2026 | 53.20 | 53.20 | 51.60 | 52.20 | 52.20 | -0.76% | 6,224 |
| Feb 24, 2026 | 51.80 | 53.20 | 51.80 | 52.60 | 52.60 | 0.38% | 3,538 |
| Feb 23, 2026 | 53.00 | 53.00 | 52.00 | 52.40 | 52.40 | - | 3,130 |
| Feb 20, 2026 | 53.40 | 53.40 | 52.40 | 52.40 | 52.40 | - | 790 |
| Feb 19, 2026 | 52.00 | 53.00 | 51.80 | 52.40 | 52.40 | 0.38% | 1,389 |
| Feb 18, 2026 | 52.40 | 52.60 | 51.80 | 52.20 | 52.20 | -1.14% | 2,281 |
| Feb 17, 2026 | 52.40 | 53.00 | 52.40 | 52.80 | 52.80 | - | 304 |
| Feb 16, 2026 | 53.40 | 53.40 | 52.00 | 52.80 | 52.80 | -0.38% | 2,272 |
| Feb 13, 2026 | 53.00 | 53.20 | 52.40 | 53.00 | 53.00 | - | 1,175 |
| Feb 12, 2026 | 53.20 | 53.40 | 52.40 | 53.00 | 53.00 | - | 4,629 |
| Feb 11, 2026 | 53.20 | 53.20 | 52.00 | 53.00 | 53.00 | 0.38% | 3,794 |
| Feb 10, 2026 | 53.80 | 54.00 | 52.20 | 52.80 | 52.80 | -0.38% | 5,646 |
| Feb 9, 2026 | 55.00 | 55.00 | 52.00 | 53.00 | 53.00 | -4.68% | 9,925 |
| Feb 6, 2026 | 52.60 | 56.60 | 52.40 | 55.60 | 55.60 | 5.70% | 10,026 |
| Feb 5, 2026 | 51.80 | 53.40 | 51.00 | 52.60 | 52.60 | 4.37% | 4,547 |
| Feb 4, 2026 | 51.80 | 52.60 | 50.40 | 50.40 | 50.40 | -4.18% | 2,535 |
| Feb 3, 2026 | 54.20 | 54.20 | 51.80 | 52.60 | 52.60 | -0.75% | 1,874 |
| Feb 2, 2026 | 54.00 | 54.40 | 52.40 | 53.00 | 53.00 | -1.12% | 4,032 |
| Jan 30, 2026 | 53.80 | 55.00 | 52.60 | 53.60 | 53.60 | 1.52% | 9,272 |
| Jan 29, 2026 | 53.00 | 53.80 | 52.80 | 52.80 | 52.80 | - | 5,262 |
| Jan 28, 2026 | 52.00 | 53.60 | 52.00 | 52.80 | 52.80 | 1.54% | 2,334 |
| Jan 27, 2026 | 52.20 | 52.40 | 51.40 | 52.00 | 52.00 | - | 4,412 |
| Jan 26, 2026 | 52.20 | 52.20 | 48.20 | 52.00 | 52.00 | -1.89% | 15,190 |
| Jan 23, 2026 | 52.40 | 53.80 | 52.00 | 53.00 | 53.00 | 1.15% | 4,214 |
| Jan 22, 2026 | 51.40 | 52.40 | 50.60 | 52.40 | 52.40 | 2.75% | 2,500 |
| Jan 21, 2026 | 51.00 | 51.40 | 49.80 | 51.00 | 51.00 | 1.19% | 1,640 |
| Jan 20, 2026 | 51.40 | 51.40 | 49.80 | 50.40 | 50.40 | 1.00% | 2,366 |
| Jan 19, 2026 | 49.70 | 50.60 | 49.40 | 49.90 | 49.90 | 0.20% | 1,823 |
| Jan 16, 2026 | 49.90 | 51.60 | 49.60 | 49.80 | 49.80 | -3.11% | 1,191 |
| Jan 15, 2026 | 51.40 | 51.60 | 49.30 | 51.40 | 51.40 | 1.18% | 7,655 |
| Jan 14, 2026 | 51.60 | 52.40 | 49.60 | 50.80 | 50.80 | -1.93% | 5,050 |
| Jan 13, 2026 | 51.40 | 52.40 | 49.30 | 51.80 | 51.80 | 2.78% | 6,655 |
| Jan 12, 2026 | 50.40 | 52.00 | 50.00 | 50.40 | 50.40 | -0.79% | 1,476 |
| Jan 9, 2026 | 52.80 | 52.80 | 50.00 | 50.80 | 50.80 | -1.17% | 2,959 |
| Jan 8, 2026 | 50.20 | 51.60 | 50.20 | 51.40 | 51.40 | 0.78% | 1,547 |
| Jan 7, 2026 | 49.20 | 51.40 | 49.20 | 51.00 | 51.00 | 2.41% | 3,681 |
| Jan 6, 2026 | 51.00 | 51.00 | 49.50 | 49.80 | 49.80 | -1.19% | 1,548 |
| Jan 5, 2026 | 49.70 | 50.40 | 49.00 | 50.40 | 50.40 | 2.23% | 4,129 |
| Jan 2, 2026 | 48.50 | 49.70 | 48.50 | 49.30 | 49.30 | -0.80% | 929 |
| Dec 31, 2025 | 48.00 | 49.80 | 48.00 | 49.70 | 49.70 | 1.22% | 6,148 |
| Dec 30, 2025 | 49.00 | 49.30 | 48.70 | 49.10 | 49.10 | 0.20% | 778 |
| Dec 29, 2025 | 47.60 | 49.30 | 47.60 | 49.00 | 49.00 | 2.73% | 3,557 |
| Dec 24, 2025 | 47.50 | 48.00 | 47.00 | 47.70 | 47.70 | 0.63% | 936 |
| Dec 23, 2025 | 45.20 | 47.40 | 45.20 | 47.40 | 47.40 | - | 407 |
| Dec 22, 2025 | 46.60 | 47.60 | 46.30 | 47.40 | 47.40 | -0.21% | 2,355 |
| Dec 19, 2025 | 46.50 | 47.60 | 46.50 | 47.50 | 47.50 | 0.42% | 3,779 |
| Dec 18, 2025 | 45.00 | 47.80 | 45.00 | 47.30 | 47.30 | 4.19% | 1,650 |
| Dec 17, 2025 | 45.50 | 45.70 | 44.80 | 45.40 | 45.40 | 0.44% | 3,110 |
| Dec 16, 2025 | 45.50 | 45.90 | 45.00 | 45.20 | 45.20 | -1.95% | 1,317 |
| Dec 15, 2025 | 47.00 | 47.00 | 46.00 | 46.10 | 46.10 | -1.71% | 947 |
| Dec 12, 2025 | 46.40 | 47.30 | 46.40 | 46.90 | 46.90 | - | 2,074 |
| Dec 11, 2025 | 47.00 | 47.10 | 46.30 | 46.90 | 46.90 | -0.42% | 4,459 |
| Dec 10, 2025 | 47.00 | 47.50 | 46.50 | 47.10 | 47.10 | - | 3,291 |
| Dec 9, 2025 | 47.40 | 48.20 | 47.00 | 47.10 | 47.10 | -1.87% | 1,278 |
| Dec 8, 2025 | 48.00 | 48.10 | 47.30 | 48.00 | 48.00 | 1.05% | 2,226 |
| Dec 5, 2025 | 47.90 | 47.90 | 47.00 | 47.50 | 47.50 | 1.06% | 8,826 |
| Dec 4, 2025 | 47.00 | 48.00 | 46.80 | 47.00 | 47.00 | - | 6,443 |
| Dec 3, 2025 | 47.20 | 48.40 | 44.50 | 47.00 | 47.00 | -0.21% | 9,583 |
| Dec 2, 2025 | 46.40 | 47.60 | 46.40 | 47.10 | 47.10 | -0.21% | 1,199 |
| Dec 1, 2025 | 46.00 | 48.00 | 44.10 | 47.20 | 47.20 | 4.42% | 8,061 |
| Nov 28, 2025 | 45.00 | 45.90 | 44.10 | 45.20 | 45.20 | 0.89% | 2,197 |
| Nov 27, 2025 | 43.80 | 45.00 | 43.80 | 44.80 | 44.80 | 0.45% | 8,649 |
| Nov 26, 2025 | 43.80 | 44.80 | 43.80 | 44.60 | 44.60 | 3.00% | 3,504 |
| Nov 25, 2025 | 41.90 | 43.60 | 41.90 | 43.30 | 43.30 | 0.93% | 2,688 |
| Nov 24, 2025 | 42.60 | 43.00 | 42.00 | 42.90 | 42.90 | 1.66% | 1,162 |
| Nov 21, 2025 | 40.20 | 42.40 | 40.20 | 42.20 | 42.20 | 3.94% | 3,830 |
| Nov 20, 2025 | 42.10 | 42.10 | 40.60 | 40.60 | 40.60 | - | 403 |
| Nov 19, 2025 | 41.30 | 41.40 | 40.60 | 40.60 | 40.60 | - | 2,391 |
| Nov 18, 2025 | 41.20 | 42.30 | 40.30 | 40.60 | 40.60 | -3.56% | 3,094 |
| Nov 17, 2025 | 42.30 | 43.00 | 41.50 | 42.10 | 42.10 | -1.64% | 1,753 |
| Nov 14, 2025 | 41.20 | 43.00 | 41.20 | 42.80 | 42.80 | 3.88% | 2,603 |
| Nov 13, 2025 | 42.20 | 42.20 | 41.00 | 41.20 | 41.20 | -0.24% | 697 |
| Nov 12, 2025 | 40.30 | 41.60 | 40.30 | 41.30 | 41.30 | 2.48% | 1,127 |
| Nov 11, 2025 | 40.50 | 40.50 | 40.10 | 40.30 | 40.30 | -0.49% | 1,241 |
| Nov 10, 2025 | 41.00 | 41.10 | 40.40 | 40.50 | 40.50 | -0.74% | 1,359 |
| Nov 7, 2025 | 40.80 | 41.10 | 40.30 | 40.80 | 40.80 | - | 1,359 |
| Nov 6, 2025 | 41.80 | 41.80 | 40.60 | 40.80 | 40.80 | -0.97% | 937 |
| Nov 5, 2025 | 41.50 | 42.30 | 41.20 | 41.20 | 41.20 | -1.90% | 1,265 |
| Nov 4, 2025 | 43.10 | 43.10 | 41.80 | 42.00 | 42.00 | - | 479 |
| Nov 3, 2025 | 42.90 | 43.10 | 41.90 | 42.00 | 42.00 | -0.24% | 930 |
| Oct 31, 2025 | 42.00 | 42.70 | 41.80 | 42.10 | 42.10 | - | 641 |
| Oct 30, 2025 | 42.00 | 42.70 | 42.00 | 42.10 | 42.10 | 0.24% | 1,014 |
| Oct 29, 2025 | 43.30 | 43.30 | 42.00 | 42.00 | 42.00 | -0.47% | 2,888 |
| Oct 28, 2025 | 44.00 | 44.00 | 41.50 | 42.20 | 42.20 | -4.74% | 2,198 |
| Oct 27, 2025 | 43.60 | 44.70 | 43.10 | 44.30 | 44.30 | -0.23% | 3,346 |
| Oct 24, 2025 | 44.00 | 44.50 | 43.50 | 44.40 | 44.40 | 0.23% | 2,699 |
| Oct 23, 2025 | 42.80 | 44.30 | 42.40 | 44.30 | 44.30 | 3.99% | 5,816 |
| Oct 22, 2025 | 41.70 | 42.70 | 41.70 | 42.60 | 42.60 | 0.71% | 3,457 |
| Oct 21, 2025 | 42.00 | 42.50 | 42.00 | 42.30 | 42.30 | 1.20% | 2,645 |
| Oct 20, 2025 | 41.80 | 42.00 | 41.20 | 41.80 | 41.80 | - | 2,702 |
| Oct 17, 2025 | 40.50 | 41.80 | 40.50 | 41.80 | 41.80 | 0.24% | 2,957 |
| Oct 16, 2025 | 40.10 | 41.70 | 40.10 | 41.70 | 41.70 | 3.99% | 3,310 |
| Oct 15, 2025 | 41.80 | 41.80 | 40.10 | 40.10 | 40.10 | -0.50% | 4,453 |
| Oct 14, 2025 | 40.70 | 41.00 | 40.20 | 40.30 | 40.30 | -1.23% | 1,312 |
| Oct 13, 2025 | 41.10 | 41.30 | 40.70 | 40.80 | 40.80 | -0.49% | 1,348 |
| Oct 10, 2025 | 41.70 | 41.70 | 40.60 | 41.00 | 41.00 | 0.74% | 1,030 |
| Oct 9, 2025 | 41.00 | 41.30 | 40.60 | 40.70 | 40.70 | 0.25% | 1,902 |
| Oct 8, 2025 | 41.30 | 41.70 | 40.60 | 40.60 | 40.60 | -2.87% | 2,354 |