MCE - Delayed Quote
EUR
Clínica Baviera, S.A. (CBAV.MC)
53.00
-0.80
(-1.49%)
At close: October 30 at 5:35:14 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
53.60
54.00
53.00
53.20
53.20
1,298
Oct 29, 2026
53.60
54.40
53.60
53.80
53.80
431
Oct 28, 2026
55.00
55.00
53.60
53.80
53.80
941
Oct 27, 2026
52.60
54.20
52.60
53.60
53.60
1,625
Oct 26, 2026
53.80
54.60
53.00
53.00
53.00
2,406
Oct 23, 2026
54.60
54.60
53.20
53.80
53.80
1,359
Oct 22, 2026
54.00
54.00
53.20
54.20
54.20
484
Oct 21, 2026
54.20
54.80
53.60
54.20
54.20
2,459
Oct 20, 2026
54.00
54.60
53.60
54.40
54.40
1,335
Oct 19, 2026
54.40
54.80
54.20
54.20
54.20
919
Oct 16, 2026
55.00
55.40
54.40
54.40
54.40
1,105
Oct 15, 2026
55.00
55.00
54.20
55.00
55.00
1,983
Oct 14, 2026
54.60
55.00
54.60
55.00
55.00
1,050
Oct 13, 2026
55.00
55.00
54.60
55.00
55.00
2,839
Oct 12, 2026
54.00
55.00
54.00
55.00
55.00
3,826
Oct 9, 2026
54.60
55.00
53.80
54.60
54.60
1,802
Oct 8, 2026
55.00
55.00
54.40
55.00
55.00
1,613
Oct 7, 2026
54.60
55.80
54.60
55.80
55.80
14,175
Oct 6, 2026
55.40
55.40
54.00
54.80
54.80
4,221
Oct 5, 2026
56.40
56.40
52.80
55.20
55.20
2,112
Oct 2, 2026
55.20
56.00
55.00
55.60
55.60
2,098
Oct 1, 2026
55.60
56.00
55.00
55.40
55.40
2,450
Sep 30, 2026
57.00
57.00
55.80
56.40
56.40
770
Sep 29, 2026
55.60
56.40
55.60
55.80
55.80
577
Sep 28, 2026
57.60
57.60
55.80
55.80
55.80
1,349
Sep 25, 2026
56.20
56.20
56.00
56.00
56.00
748
Sep 24, 2026
56.20
56.80
55.80
56.00
56.00
982
Sep 23, 2026
56.20
57.20
56.00
56.00
56.00
1,417
Sep 22, 2026
57.60
57.60
56.80
57.20
57.20
1,158
Sep 21, 2026
56.00
56.80
56.00
56.40
56.40
505
Sep 18, 2026
56.00
57.00
56.00
56.40
56.40
991
Sep 17, 2026
56.20
57.00
56.20
56.80
56.80
382
Sep 16, 2026
56.00
58.00
56.00
56.80
56.80
1,993
Sep 15, 2026
58.60
58.60
56.60
56.60
56.60
1,020
Sep 14, 2026
57.20
57.20
56.60
56.60
56.60
878
Sep 11, 2026
58.80
58.80
56.80
57.00
57.00
596
Sep 10, 2026
56.80
58.00
56.80
56.80
56.80
285
Sep 9, 2026
58.00
58.00
56.60
56.80
56.80
914
Sep 8, 2026
58.60
59.00
55.00
56.80
56.80
5,637
Sep 7, 2026
58.80
59.60
58.60
59.00
59.00
1,838
Sep 4, 2026
60.00
60.00
58.80
58.80
58.80
996
Sep 3, 2026
59.40
60.60
59.40
60.20
60.20
1,043
Sep 2, 2026
59.80
59.80
58.80
59.20
59.20
189
Sep 1, 2026
59.80
59.80
58.80
59.20
59.20
165
Aug 31, 2026
58.60
60.00
58.60
59.20
59.20
1,217
Aug 28, 2026
59.60
60.60
58.60
58.60
58.60
4,947
Aug 27, 2026
59.40
60.00
58.40
59.00
59.00
2,104
Aug 26, 2026
58.80
60.20
58.80
60.20
60.20
1,727
Aug 25, 2026
58.20
59.00
58.20
58.80
58.80
133
Aug 24, 2026
58.20
59.00
58.20
58.80
58.80
201
Aug 21, 2026
58.00
59.20
57.60
58.80
58.80
1,223
Aug 20, 2026
58.40
60.00
57.60
58.40
58.40
3,082
Aug 19, 2026
59.40
59.80
59.00
59.60
59.60
279
Aug 18, 2026
60.80
62.00
58.40
59.60
59.60
2,927
Aug 17, 2026
60.00
61.60
60.00
61.00
61.00
826
Aug 14, 2026
61.00
61.40
60.00
60.80
60.80
883
Aug 13, 2026
61.40
61.40
59.40
61.20
61.20
1,500
Aug 12, 2026
61.60
61.60
59.40
60.20
60.20
979
Aug 11, 2026
61.00
61.60
60.20
61.00
61.00
1,149
Aug 10, 2026
62.00
62.00
57.40
60.20
60.20
3,780
Aug 7, 2026
61.00
61.60
60.40
61.40
61.40
1,497
Aug 6, 2026
61.60
61.60
60.60
60.80
60.80
430
Aug 5, 2026
60.00
61.60
60.00
60.80
60.80
1,565
Aug 4, 2026
61.40
62.00
60.00
60.00
60.00
2,225
Aug 3, 2026
60.00
61.40
59.20
61.00
61.00
4,448
Jul 31, 2026
59.80
59.80
58.80
59.60
59.60
1,694
Jul 30, 2026
57.00
60.00
57.00
58.60
58.60
3,692
Jul 29, 2026
58.60
58.60
57.60
58.00
58.00
1,225
Jul 28, 2026
58.80
58.80
58.20
58.60
58.60
1,574
Jul 27, 2026
57.20
59.00
56.60
58.20
58.20
2,122
Jul 24, 2026
57.40
57.80
57.00
57.20
57.20
1,324
Jul 23, 2026
59.00
59.00
57.00
57.00
57.00
1,397
Jul 22, 2026
58.00
58.20
58.00
58.20
58.20
1,136
Jul 21, 2026
57.40
58.00
57.40
57.60
57.60
550
Jul 20, 2026
57.00
58.00
57.00
57.20
57.20
1,234
Jul 17, 2026
58.40
58.80
57.20
57.20
57.20
2,129
Jul 16, 2026
58.60
58.60
57.20
58.40
58.40
2,420
Jul 15, 2026
57.00
58.00
56.20
57.60
57.60
3,167
Jul 14, 2026
57.40
57.40
56.20
56.60
56.60
907
Jul 13, 2026
57.60
57.60
55.60
56.60
56.60
3,775
Jul 10, 2026
57.80
57.80
57.20
57.40
57.40
405
Jul 9, 2026
59.00
59.00
56.00
57.40
57.40
2,271
Jul 8, 2026
58.20
58.40
57.20
57.40
57.40
4,281
Jul 7, 2026
59.40
59.40
57.20
57.80
57.80
2,089
Jul 6, 2026
58.60
58.80
57.40
58.40
58.40
6,322
Jul 3, 2026
59.00
59.40
57.00
59.40
59.40
8,290
Jul 2, 2026
59.00
59.80
58.60
58.60
58.60
3,925
Jul 1, 2026
59.40
60.20
57.60
60.20
60.20
4,845
Jun 30, 2026
55.20
58.40
55.20
57.60
57.60
6,537
Jun 29, 2026
55.60
55.60
55.00
55.20
55.20
4,616
Jun 26, 2026
55.40
55.40
54.60
55.20
55.20
4,000
Jun 25, 2026
55.00
56.00
55.00
55.40
55.40
1,878
Jun 24, 2026
56.60
56.60
55.80
56.60
56.60
1,289
Jun 23, 2026
55.60
56.40
55.60
56.20
56.20
1,326
Jun 22, 2026
56.00
56.40
55.60
55.60
55.60
713
Jun 19, 2026
55.20
56.00
55.20
56.00
56.00
1,293
Jun 18, 2026
55.00
55.40
54.40
55.00
55.00
2,280
Jun 17, 2026
55.20
55.60
54.60
55.60
55.60
4,695
Jun 16, 2026
56.00
56.80
54.60
55.20
55.20
3,813
Jun 15, 2026
56.80
57.40
56.00
56.00
56.00
3,272
Jun 12, 2026
58.40
58.40
55.60
56.00
56.00
11,887
Jun 11, 2026
56.20
58.40
56.20
58.40
58.40
2,228
Jun 10, 2026
1.57
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 10, 2026
58.80
59.00
56.60
56.80
56.80
9,814
Jun 9, 2026
59.40
61.80
58.60
59.80
58.23
18,096
Jun 8, 2026
59.20
59.40
58.00
58.40
56.87
5,592
Jun 5, 2026
58.00
59.40
57.60
59.40
57.84
6,673
Jun 4, 2026
57.40
57.80
57.00
57.80
56.28
3,718
Jun 3, 2026
57.20
57.80
57.00
57.40
55.89
4,340
Jun 2, 2026
58.00
58.40
57.00
57.40
55.89
4,059
Jun 1, 2026
58.00
58.40
57.20
58.00
56.48
3,306
May 29, 2026
59.20
59.80
58.00
58.00
56.48
4,554
May 28, 2026
55.20
59.40
55.20
59.40
57.84
8,463
May 27, 2026
55.20
56.20
55.20
55.80
54.34
3,303
May 26, 2026
55.00
55.40
54.20
55.20
53.75
2,381
May 25, 2026
53.80
55.20
53.80
55.00
53.56
1,745
May 22, 2026
54.80
54.80
53.60
53.80
52.39
3,474
May 21, 2026
55.80
55.80
54.60
54.60
53.17
2,788
May 20, 2026
55.60
55.60
55.00
55.20
53.75
1,383
May 19, 2026
56.60
56.60
55.00
55.60
54.14
1,908
May 18, 2026
56.40
56.40
55.20
56.40
54.92
2,336
May 15, 2026
56.00
56.00
55.20
55.80
54.34
1,515
May 14, 2026
56.00
56.00
55.00
55.40
53.95
1,114
May 13, 2026
56.80
56.80
55.00
55.20
53.75
1,666
May 12, 2026
57.00
57.00
55.20
56.00
54.53
1,213
May 11, 2026
55.80
57.20
55.80
56.40
54.92
1,916
May 8, 2026
58.00
58.00
55.80
55.80
54.34
3,003
May 7, 2026
56.20
57.40
56.20
56.60
55.11
2,503
May 6, 2026
56.20
57.00
54.80
56.20
54.72
3,825
May 5, 2026
56.80
56.80
54.60
56.20
54.72
3,196
May 4, 2026
55.80
57.00
55.80
56.00
54.53
2,907
Apr 30, 2026
53.80
56.00
53.00
55.80
54.34
7,007
Apr 29, 2026
54.00
54.60
53.40
54.00
52.58
4,590
Apr 28, 2026
53.40
53.40
52.40
53.20
51.80
1,651
Apr 27, 2026
52.00
53.40
51.40
53.00
51.61
2,782
Apr 24, 2026
52.60
52.80
51.60
52.00
50.63
2,632
Apr 23, 2026
53.00
53.00
52.20
52.60
51.22
675
Apr 22, 2026
52.80
53.80
52.00
53.20
51.80
2,131
Apr 21, 2026
51.80
53.40
51.80
53.00
51.61
2,030
Apr 20, 2026
52.00
53.40
51.00
52.80
51.41
3,569
Apr 17, 2026
52.80
52.80
51.80
52.20
50.83
1,159
Apr 16, 2026
52.80
52.80
51.60
52.00
50.63
1,186
Apr 15, 2026
53.60
53.60
51.80
52.80
51.41
4,331
Apr 14, 2026
52.00
53.20
51.60
53.00
51.61
4,701
Apr 13, 2026
50.00
53.80
50.00
52.00
50.63
10,662
Apr 10, 2026
49.40
50.00
48.20
49.90
48.59
4,321
Apr 9, 2026
48.40
48.40
47.40
48.30
47.03
3,485
Apr 8, 2026
49.90
49.90
47.50
48.50
47.23
4,810
Apr 7, 2026
47.20
48.00
47.20
47.90
46.64
3,410
Apr 2, 2026
48.00
48.00
47.20
47.90
46.64
1,486
Apr 1, 2026
48.20
48.20
47.70
48.00
46.74
3,375
Mar 31, 2026
47.20
48.00
47.20
47.90
46.64
1,453
Mar 30, 2026
48.00
48.00
47.30
47.70
46.45
2,257
Mar 27, 2026
48.10
49.30
47.00
48.00
46.74
7,693
Mar 26, 2026
49.80
49.80
48.10
48.50
47.23
3,414
Mar 25, 2026
49.70
50.00
48.90
49.20
47.91
1,328
Mar 24, 2026
50.00
50.20
48.50
49.20
47.91
1,928
Mar 23, 2026
49.60
50.40
48.80
50.00
48.69
3,910
Mar 20, 2026
50.60
50.60
48.80
49.60
48.30
2,843
Mar 19, 2026
49.80
49.80
48.40
48.80
47.52
1,402
Mar 18, 2026
50.00
50.60
49.70
50.00
48.69
1,991
Mar 17, 2026
49.30
50.00
49.30
49.50
48.20
857
Mar 16, 2026
50.00
50.40
50.00
50.20
48.88
1,669
Mar 13, 2026
52.00
52.00
49.00
51.00
49.66
5,927
Mar 12, 2026
50.20
50.20
49.50
49.70
48.40
1,958
Mar 11, 2026
52.00
52.00
50.20
50.40
49.08
1,238
Mar 10, 2026
49.90
52.00
49.90
52.00
50.63
2,493
Mar 9, 2026
50.00
50.40
46.20
49.80
48.49
10,323
Mar 6, 2026
50.00
51.00
50.00
50.40
49.08
1,014
Mar 5, 2026
51.40
52.40
50.80
50.80
49.47
2,600
Mar 4, 2026
48.80
52.00
48.80
51.60
50.25
3,214
Mar 3, 2026
52.00
52.00
50.00
50.20
48.88
3,738
Mar 2, 2026
51.60
52.00
50.60
52.00
50.63
4,084
Feb 27, 2026
52.00
52.80
51.80
52.20
50.83
1,299
Feb 26, 2026
52.60
52.60
51.00
52.00
50.63
6,697
Feb 25, 2026
53.20
53.20
51.60
52.20
50.83
6,224
Feb 24, 2026
51.80
53.20
51.80
52.60
51.22
3,538
Feb 23, 2026
53.00
53.00
52.00
52.40
51.02
3,130
Feb 20, 2026
53.40
53.40
52.40
52.40
51.02
790
Feb 19, 2026
52.00
53.00
51.80
52.40
51.02
1,389
Feb 18, 2026
52.40
52.60
51.80
52.20
50.83
2,281
Feb 17, 2026
52.40
53.00
52.40
52.80
51.41
304
Feb 16, 2026
53.40
53.40
52.00
52.80
51.41
2,272
Feb 13, 2026
53.00
53.20
52.40
53.00
51.61
1,175
Feb 12, 2026
53.20
53.40
52.40
53.00
51.61
4,629
Feb 11, 2026
53.20
53.20
52.00
53.00
51.61
3,794
Feb 10, 2026
53.80
54.00
52.20
52.80
51.41
5,646
Feb 9, 2026
55.00
55.00
52.00
53.00
51.61
9,925
Feb 6, 2026
52.60
56.60
52.40
55.60
54.14
10,026
Feb 5, 2026
51.80
53.20
51.00
52.60
51.22
4,547
Feb 4, 2026
51.80
52.60
50.40
50.40
49.08
2,535
Feb 3, 2026
54.20
54.20
51.80
52.60
51.22
1,874
Feb 2, 2026
54.00
54.40
52.40
53.00
51.61
4,032
Jan 30, 2026
53.80
55.00
52.60
53.60
52.19
9,272
Jan 29, 2026
53.00
53.80
52.80
52.80
51.41
5,262
Jan 28, 2026
52.00
53.60
52.00
52.80
51.41
2,334
Jan 27, 2026
52.20
52.40
51.40
52.00
50.63
4,412
Jan 26, 2026
52.20
52.20
48.20
52.00
50.63
15,190
Jan 23, 2026
52.40
53.80
52.00
53.00
51.61
4,214
Jan 22, 2026
51.40
52.40
50.60
52.40
51.02
2,500
Jan 21, 2026
51.00
51.40
49.80
51.00
49.66
1,640
Jan 20, 2026
51.40
51.40
49.80
50.40
49.08
2,366
Jan 19, 2026
49.70
50.60
49.40
49.90
48.59
1,823
Jan 16, 2026
49.90
51.60
49.60
49.80
48.49
1,191
Jan 15, 2026
51.40
51.60
49.30
51.40
50.05
7,655
Jan 14, 2026
51.60
52.40
49.60
50.80
49.47
5,050
Jan 13, 2026
51.40
52.40
49.30
51.80
50.44
6,655
Jan 12, 2026
50.40
52.00
50.00
50.40
49.08
1,476
Jan 9, 2026
52.80
52.80
50.00
50.80
49.47
2,959
Jan 8, 2026
50.20
51.60
50.20
51.40
50.05
1,547
Jan 7, 2026
49.20
51.40
49.20
51.00
49.66
3,681
Jan 6, 2026
51.00
51.00
49.50
49.80
48.49
1,548
Jan 5, 2026
49.70
50.40
49.00
50.40
49.08
4,129
Jan 2, 2026
48.50
49.70
48.50
49.30
48.01
929
Dec 31, 2025
48.00
49.80
48.00
49.70
48.40
6,148
Dec 30, 2025
49.00
49.30
48.70
49.10
47.81
778
Dec 29, 2025
47.60
49.30
47.60
49.00
47.71
3,557
Dec 24, 2025
47.50
48.00
47.00
47.70
46.45
936
Dec 23, 2025
45.20
47.40
45.20
47.40
46.16
407
Dec 22, 2025
46.60
47.60
46.30
47.40
46.16
2,355
Dec 19, 2025
46.50
47.60
46.50
47.50
46.25
3,779
Dec 18, 2025
45.00
47.80
45.00
47.30
46.06
1,650
Dec 17, 2025
45.50
45.70
44.80
45.40
44.21
3,110
Dec 16, 2025
45.50
45.90
45.00
45.20
44.01
1,317
Dec 15, 2025
47.00
47.00
46.00
46.10
44.89
947
Dec 12, 2025
46.40
47.30
46.40
46.90
45.67
2,074
Dec 11, 2025
47.00
47.10
46.30
46.90
45.67
4,459
Dec 10, 2025
47.00
47.50
46.50
47.10
45.86
3,291
Dec 9, 2025
47.40
48.20
47.00
47.10
45.86
1,278
Dec 8, 2025
48.00
48.10
47.30
48.00
46.74
2,226
Dec 5, 2025
47.90
47.90
47.00
47.50
46.25
8,826
Dec 4, 2025
47.00
48.00
46.80
47.00
45.77
6,443
Dec 3, 2025
47.20
48.40
44.50
47.00
45.77
9,583
Dec 2, 2025
46.40
47.60
46.40
47.10
45.86
1,199
Dec 1, 2025
46.00
48.00
44.10
47.20
45.96
8,061
Nov 28, 2025
45.00
45.90
44.10
45.20
44.01
2,197
Nov 27, 2025
43.80
45.00
43.80
44.80
43.62
8,649
Nov 26, 2025
43.80
44.80
43.80
44.60
43.43
3,504
Nov 25, 2025
41.90
43.60
41.90
43.30
42.16
2,688
Nov 24, 2025
42.60
43.00
42.00
42.90
41.77
1,162
Nov 21, 2025
40.20
42.40
40.20
42.20
41.09
3,830
Nov 20, 2025
42.10
42.10
40.60
40.60
39.53
403
Nov 19, 2025
41.30
41.40
40.60
40.60
39.53
2,391
Nov 18, 2025
41.20
42.30
40.30
40.60
39.53
3,094
Nov 17, 2025
42.30
43.00
41.50
42.10
40.99
1,753
Nov 14, 2025
41.20
43.00
41.20
42.80
41.68
2,603
Nov 13, 2025
42.20
42.20
41.00
41.20
40.12
697
Nov 12, 2025
40.30
41.60
40.30
41.30
40.22
1,127
Nov 11, 2025
40.50
40.50
40.10
40.30
39.24
1,241
Nov 10, 2025
41.00
41.10
40.40
40.50
39.44
1,359
Nov 7, 2025
40.80
41.10
40.30
40.80
39.73
1,359
Nov 6, 2025
41.80
41.80
40.60
40.80
39.73
937
Nov 5, 2025
41.50
42.30
41.20
41.20
40.12
1,265
Nov 4, 2025
43.10
43.10
41.80
42.00
40.90
479
Nov 3, 2025
42.90
43.10
41.90
42.00
40.90
930
Oct 31, 2025
42.00
42.70
41.80
42.10
40.99
641
Oct 30, 2025
42.00
42.70
42.00
42.10
40.99
1,014
