Clínica Baviera, S.A. (BME:CBAV)
Spain
· Delayed Price · Currency is EUR 47.50
+0.50 (1.06%)
Dec 5, 2025, 5:35 PM CET
Clínica Baviera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47.90 | 47.90 | 47.00 | 47.50 | - | 1.06% | 7,259 |
| 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 |
| Oct 7, 2025 | 41.30 | 41.80 | 41.10 | 41.80 | 41.80 | 1.21% | 2,291 |
| Oct 6, 2025 | 41.40 | 41.80 | 41.10 | 41.30 | 41.30 | 0.73% | 3,483 |
| Oct 3, 2025 | 41.20 | 41.60 | 41.00 | 41.00 | 41.00 | -0.97% | 1,640 |
| Oct 2, 2025 | 42.00 | 42.00 | 41.10 | 41.40 | 41.40 | -0.72% | 1,918 |
| Oct 1, 2025 | 42.30 | 42.30 | 41.10 | 41.70 | 41.70 | -0.95% | 982 |
| Sep 30, 2025 | 43.40 | 43.40 | 41.90 | 42.10 | 42.10 | -0.24% | 2,941 |
| Sep 29, 2025 | 42.00 | 42.50 | 41.50 | 42.20 | 42.20 | - | 2,017 |
| Sep 26, 2025 | 40.70 | 42.70 | 40.70 | 42.20 | 42.20 | 2.68% | 2,296 |
| Sep 25, 2025 | 42.90 | 42.90 | 40.90 | 41.10 | 41.10 | -3.52% | 6,493 |
| Sep 24, 2025 | 42.30 | 43.10 | 42.30 | 42.60 | 42.60 | -0.70% | 1,809 |
| Sep 23, 2025 | 44.70 | 44.70 | 42.40 | 42.90 | 42.90 | - | 3,180 |
| Sep 22, 2025 | 43.60 | 43.60 | 42.80 | 42.90 | 42.90 | -2.50% | 2,260 |
| Sep 19, 2025 | 44.00 | 44.30 | 43.60 | 44.00 | 44.00 | 0.69% | 1,292 |
| Sep 18, 2025 | 43.50 | 43.90 | 43.10 | 43.70 | 43.70 | -0.46% | 2,008 |
| Sep 17, 2025 | 44.90 | 44.90 | 43.50 | 43.90 | 43.90 | -0.68% | 1,365 |
| Sep 16, 2025 | 45.00 | 45.00 | 44.10 | 44.20 | 44.20 | -1.78% | 1,606 |
| Sep 15, 2025 | 45.20 | 45.20 | 44.30 | 45.00 | 45.00 | 0.90% | 1,882 |
| Sep 12, 2025 | 44.00 | 45.00 | 44.00 | 44.60 | 44.60 | 0.45% | 670 |
| Sep 11, 2025 | 44.00 | 44.80 | 44.00 | 44.40 | 44.40 | 0.45% | 871 |
| Sep 10, 2025 | 44.50 | 44.80 | 44.10 | 44.20 | 44.20 | -0.67% | 2,707 |
| Sep 9, 2025 | 45.50 | 45.50 | 44.50 | 44.50 | 44.50 | -1.11% | 1,489 |
| Sep 8, 2025 | 44.80 | 45.40 | 44.60 | 45.00 | 45.00 | 0.67% | 2,199 |
| Sep 5, 2025 | 45.50 | 45.50 | 44.90 | 44.70 | 44.70 | - | 445 |
| Sep 4, 2025 | 46.20 | 46.20 | 44.60 | 44.70 | 44.70 | -2.19% | 3,438 |
| Sep 3, 2025 | 44.60 | 46.20 | 44.60 | 45.70 | 45.70 | 1.33% | 3,444 |
| Sep 2, 2025 | 45.00 | 45.50 | 44.80 | 45.10 | 45.10 | -1.10% | 3,612 |
| Sep 1, 2025 | 44.60 | 46.00 | 44.60 | 45.60 | 45.60 | -0.65% | 4,539 |
| Aug 29, 2025 | 46.50 | 46.50 | 45.90 | 45.90 | 45.90 | - | 3,725 |
| Aug 28, 2025 | 46.00 | 46.30 | 45.70 | 45.90 | 45.90 | -0.65% | 1,990 |
| Aug 27, 2025 | 45.20 | 46.50 | 45.00 | 46.20 | 46.20 | 1.76% | 2,514 |
| Aug 26, 2025 | 46.50 | 46.50 | 44.60 | 45.40 | 45.40 | -1.30% | 2,420 |
| Aug 25, 2025 | 45.40 | 46.50 | 45.40 | 46.00 | 46.00 | 1.32% | 8,205 |
| Aug 22, 2025 | 44.50 | 45.40 | 44.30 | 45.40 | 45.40 | 0.89% | 5,859 |
| Aug 21, 2025 | 44.80 | 45.20 | 44.50 | 45.00 | 45.00 | 0.45% | 1,068 |
| Aug 20, 2025 | 44.40 | 44.90 | 44.20 | 44.80 | 44.80 | -0.22% | 1,038 |
| Aug 19, 2025 | 45.00 | 45.00 | 43.80 | 44.90 | 44.90 | 1.13% | 1,053 |
| Aug 18, 2025 | 43.30 | 44.40 | 43.30 | 44.40 | 44.40 | 0.91% | 2,065 |
| Aug 15, 2025 | 44.20 | 44.40 | 43.30 | 44.00 | 44.00 | -1.35% | 3,401 |
| Aug 14, 2025 | 44.50 | 44.60 | 43.50 | 44.60 | 44.60 | 1.13% | 2,684 |
| Aug 13, 2025 | 43.30 | 44.10 | 43.30 | 44.10 | 44.10 | 0.23% | 6,597 |
| Aug 12, 2025 | 44.00 | 44.00 | 43.60 | 44.00 | 44.00 | 0.46% | 1,193 |
| Aug 11, 2025 | 43.00 | 44.00 | 43.00 | 43.80 | 43.80 | -0.23% | 821 |
| Aug 8, 2025 | 44.00 | 44.10 | 43.70 | 43.90 | 43.90 | -0.23% | 1,713 |
| Aug 7, 2025 | 43.60 | 44.10 | 43.20 | 44.00 | 44.00 | 0.92% | 3,325 |
| Aug 6, 2025 | 44.80 | 45.00 | 43.60 | 43.60 | 43.60 | -3.54% | 3,708 |
| Aug 5, 2025 | 44.60 | 45.30 | 44.30 | 45.20 | 45.20 | 1.35% | 7,732 |
| Aug 4, 2025 | 44.60 | 44.60 | 44.10 | 44.60 | 44.60 | 0.45% | 7,083 |
| Aug 1, 2025 | 43.50 | 44.40 | 42.80 | 44.40 | 44.40 | 1.60% | 7,597 |
| Jul 31, 2025 | 42.50 | 43.80 | 42.50 | 43.70 | 43.70 | 1.16% | 3,241 |
| Jul 30, 2025 | 42.50 | 43.50 | 42.20 | 43.20 | 43.20 | -0.23% | 14,897 |
| Jul 29, 2025 | 42.40 | 43.50 | 42.40 | 43.30 | 43.30 | 1.88% | 3,710 |
| Jul 28, 2025 | 44.20 | 44.20 | 42.50 | 42.50 | 42.50 | -2.97% | 4,458 |
| Jul 25, 2025 | 44.00 | 44.20 | 43.20 | 43.80 | 43.80 | -0.45% | 2,297 |
| Jul 24, 2025 | 44.30 | 44.30 | 43.20 | 44.00 | 44.00 | 1.85% | 7,326 |
| Jul 23, 2025 | 44.60 | 44.60 | 43.10 | 43.20 | 43.20 | -2.70% | 4,794 |
| Jul 22, 2025 | 44.70 | 44.70 | 43.90 | 44.40 | 44.40 | -0.45% | 5,128 |
| Jul 21, 2025 | 44.20 | 44.80 | 44.20 | 44.60 | 44.60 | - | 4,223 |