Baxter International Inc. (BIT:1BAX)
Italy
· Delayed Price · Currency is EUR 15.98
-0.35 (-2.12%)
At close: Dec 4, 2025
Baxter International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0.51% | - |
| Dec 4, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | -2.12% | - |
| Dec 3, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.70% | - |
| Dec 2, 2025 | 16.08 | 16.08 | 16.08 | 16.21 | 16.21 | -1.27% | 36 |
| Dec 1, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 1.73% | - |
| Nov 28, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -10.90% | - |
| Nov 27, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 11.76% | - |
| Nov 26, 2025 | 16.20 | 16.20 | 16.20 | 16.21 | 16.20 | 1.12% | - |
| Nov 25, 2025 | 16.02 | 16.02 | 16.02 | 16.03 | 16.02 | 0.43% | - |
| Nov 24, 2025 | 15.95 | 15.95 | 15.95 | 15.96 | 15.95 | 1.11% | - |
| Nov 21, 2025 | 15.43 | 15.43 | 15.43 | 15.79 | 15.78 | 2.79% | 205 |
| Nov 20, 2025 | 15.35 | 15.35 | 15.35 | 15.36 | 15.35 | 0.23% | - |
| Nov 19, 2025 | 15.31 | 15.31 | 15.31 | 15.32 | 15.31 | 0.74% | - |
| Nov 18, 2025 | 15.20 | 15.20 | 15.20 | 15.21 | 15.20 | -3.51% | - |
| Nov 17, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -1.00% | - |
| Nov 14, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -1.72% | - |
| Nov 13, 2025 | 16.01 | 16.01 | 16.01 | 16.20 | 16.19 | -0.07% | 60 |
| Nov 12, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 5.64% | - |
| Nov 11, 2025 | 15.34 | 15.34 | 15.34 | 15.35 | 15.34 | 0.18% | - |
| Nov 10, 2025 | 15.50 | 15.50 | 15.50 | 15.32 | 15.31 | -1.17% | 60 |
| Nov 7, 2025 | 15.49 | 15.49 | 15.49 | 15.50 | 15.49 | 1.65% | - |
| Nov 6, 2025 | 16.02 | 16.02 | 15.40 | 15.25 | 15.24 | -0.31% | 265 |
| Nov 5, 2025 | 15.29 | 15.29 | 15.29 | 15.30 | 15.29 | -2.05% | - |
| Nov 4, 2025 | 15.61 | 15.61 | 15.61 | 15.62 | 15.61 | -1.35% | - |
| Nov 3, 2025 | 16.13 | 16.13 | 16.00 | 15.83 | 15.82 | -1.97% | 140 |
| Oct 31, 2025 | 16.14 | 16.14 | 16.14 | 16.15 | 16.14 | -4.47% | - |
| Oct 30, 2025 | 16.89 | 16.98 | 16.27 | 16.91 | 16.90 | -13.77% | 721 |
| Oct 29, 2025 | 19.60 | 19.60 | 19.60 | 19.61 | 19.60 | 0.18% | - |
| Oct 28, 2025 | 19.56 | 19.56 | 19.56 | 19.57 | 19.56 | -1.56% | - |
| Oct 27, 2025 | 19.87 | 19.87 | 19.87 | 19.88 | 19.87 | -0.27% | - |
| Oct 24, 2025 | 19.92 | 19.92 | 19.92 | 19.93 | 19.92 | 1.40% | - |
| Oct 23, 2025 | 19.65 | 19.65 | 19.65 | 19.66 | 19.65 | -2.44% | - |
| Oct 22, 2025 | 20.14 | 20.14 | 20.14 | 20.15 | 20.14 | 2.94% | - |
| Oct 21, 2025 | 19.56 | 19.56 | 19.56 | 19.57 | 19.56 | -2.45% | - |
| Oct 20, 2025 | 20.05 | 20.05 | 20.05 | 20.07 | 20.05 | 2.02% | - |
| Oct 17, 2025 | 19.66 | 19.66 | 19.66 | 19.67 | 19.66 | -1.19% | - |
| Oct 16, 2025 | 19.89 | 19.89 | 19.89 | 19.90 | 19.89 | 1.47% | - |
| Oct 15, 2025 | 19.61 | 19.61 | 19.61 | 19.62 | 19.61 | 2.17% | - |
| Oct 14, 2025 | 19.19 | 19.19 | 19.19 | 19.20 | 19.19 | -0.53% | - |
| Oct 13, 2025 | 19.29 | 19.29 | 19.29 | 19.30 | 19.29 | 1.20% | - |
| Oct 10, 2025 | 19.06 | 19.06 | 19.06 | 19.07 | 19.06 | -4.06% | - |
| Oct 9, 2025 | 19.87 | 19.87 | 19.87 | 19.88 | 19.87 | 0.90% | - |
| Oct 8, 2025 | 19.69 | 19.69 | 19.69 | 19.70 | 19.69 | -0.88% | - |
| Oct 7, 2025 | 19.87 | 19.87 | 19.87 | 19.88 | 19.87 | -0.11% | - |
| Oct 6, 2025 | 19.89 | 19.89 | 19.89 | 19.90 | 19.89 | -3.47% | - |
| Oct 3, 2025 | 20.60 | 20.60 | 20.60 | 20.62 | 20.60 | 3.94% | - |
| Oct 2, 2025 | 19.82 | 19.82 | 19.82 | 19.83 | 19.82 | 0.89% | - |
| Oct 1, 2025 | 19.65 | 19.65 | 19.65 | 19.66 | 19.65 | 3.25% | - |
| Sep 30, 2025 | 19.03 | 19.03 | 19.03 | 19.04 | 19.03 | -0.03% | - |
| Sep 29, 2025 | 19.00 | 19.00 | 18.65 | 19.05 | 19.04 | 1.81% | 350 |
| Sep 26, 2025 | 18.70 | 18.70 | 18.70 | 18.71 | 18.70 | 0.34% | - |
| Sep 25, 2025 | 18.64 | 18.64 | 18.64 | 18.65 | 18.64 | -4.24% | - |
| Sep 24, 2025 | 19.28 | 19.28 | 19.28 | 19.47 | 19.46 | -0.49% | 330 |
| Sep 23, 2025 | 19.90 | 19.90 | 19.90 | 19.57 | 19.56 | 0.22% | 300 |
| Sep 22, 2025 | 19.52 | 19.52 | 19.52 | 19.53 | 19.52 | -1.24% | - |
| Sep 19, 2025 | 19.76 | 19.76 | 19.76 | 19.77 | 19.76 | -1.21% | - |
| Sep 18, 2025 | 20.00 | 20.00 | 20.00 | 20.02 | 20.00 | -0.05% | - |
| Sep 17, 2025 | 20.00 | 20.00 | 20.00 | 20.03 | 20.01 | -0.62% | 70 |
| Sep 16, 2025 | 20.14 | 20.14 | 20.14 | 20.15 | 20.14 | -0.05% | - |
| Sep 15, 2025 | 20.15 | 20.15 | 20.15 | 20.16 | 20.15 | -1.66% | - |
| Sep 12, 2025 | 20.49 | 20.49 | 20.49 | 20.50 | 20.49 | -1.01% | - |
| Sep 11, 2025 | 20.70 | 20.70 | 20.70 | 20.71 | 20.70 | 0.29% | - |
| Sep 10, 2025 | 20.64 | 20.64 | 20.64 | 20.65 | 20.64 | -0.53% | - |
| Sep 9, 2025 | 20.75 | 20.75 | 20.75 | 20.76 | 20.75 | 0.90% | - |
| Sep 8, 2025 | 20.56 | 20.56 | 20.56 | 20.58 | 20.56 | -0.68% | - |
| Sep 5, 2025 | 20.70 | 20.70 | 20.70 | 20.72 | 20.70 | 2.22% | - |
| Sep 4, 2025 | 20.25 | 20.25 | 20.25 | 20.27 | 20.25 | 0.20% | - |
| Sep 3, 2025 | 20.21 | 20.21 | 20.21 | 20.23 | 20.21 | -1.29% | - |
| Sep 2, 2025 | 20.48 | 20.48 | 20.48 | 20.49 | 20.48 | -3.26% | - |
| Sep 1, 2025 | 21.17 | 21.17 | 21.17 | 21.18 | 21.17 | 1.53% | - |
| Aug 29, 2025 | 20.85 | 20.85 | 20.85 | 20.86 | 20.85 | -0.97% | - |
| Aug 28, 2025 | 21.05 | 21.05 | 21.05 | 21.07 | 21.05 | - | - |
| Aug 27, 2025 | 21.16 | 21.16 | 21.16 | 21.07 | 20.91 | 0.55% | 394 |
| Aug 26, 2025 | 20.79 | 20.79 | 20.79 | 20.95 | 20.79 | 0.10% | - |
| Aug 25, 2025 | 20.77 | 20.77 | 20.77 | 20.93 | 20.77 | 0.82% | - |
| Aug 22, 2025 | 20.61 | 20.61 | 20.61 | 20.76 | 20.60 | -0.41% | - |
| Aug 21, 2025 | 21.69 | 21.69 | 21.69 | 20.85 | 20.69 | -0.14% | 30 |
| Aug 20, 2025 | 20.72 | 20.72 | 20.72 | 20.88 | 20.72 | 0.29% | - |
| Aug 19, 2025 | 20.68 | 21.12 | 20.33 | 20.82 | 20.66 | 0.41% | 323 |
| Aug 18, 2025 | 20.71 | 20.71 | 20.71 | 20.73 | 20.57 | -0.60% | 26 |
| Aug 14, 2025 | 20.51 | 20.51 | 20.51 | 20.86 | 20.70 | 1.48% | 26 |
| Aug 13, 2025 | 20.64 | 20.64 | 20.64 | 20.55 | 20.40 | 0.42% | 26 |
| Aug 12, 2025 | 20.13 | 20.13 | 20.13 | 20.47 | 20.31 | 1.54% | 26 |
| Aug 11, 2025 | 20.40 | 20.40 | 20.40 | 20.16 | 20.00 | -0.52% | 26 |
| Aug 8, 2025 | 20.23 | 20.23 | 20.13 | 20.26 | 20.11 | 2.76% | 236 |
| Aug 7, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.57 | 1.37% | 26 |
| Aug 6, 2025 | 19.57 | 19.57 | 19.57 | 19.45 | 19.30 | -2.20% | 26 |
| Aug 5, 2025 | 19.45 | 19.75 | 19.45 | 19.89 | 19.74 | 1.65% | 81 |
| Aug 4, 2025 | 18.98 | 19.12 | 18.98 | 19.57 | 19.42 | 1.30% | 126 |
| Aug 1, 2025 | 19.00 | 19.00 | 18.93 | 19.31 | 19.17 | -2.88% | 71 |
| Jul 31, 2025 | 24.31 | 24.31 | 19.00 | 19.89 | 19.74 | -20.12% | 589 |
| Jul 30, 2025 | 24.81 | 24.81 | 24.81 | 24.90 | 24.71 | -0.10% | 26 |
| Jul 29, 2025 | 24.85 | 24.85 | 24.85 | 24.92 | 24.73 | -0.91% | 26 |
| Jul 28, 2025 | 24.96 | 24.96 | 24.96 | 25.15 | 24.96 | 1.47% | - |
| Jul 25, 2025 | 24.60 | 24.60 | 24.60 | 24.79 | 24.60 | 0.98% | - |
| Jul 24, 2025 | 24.36 | 24.36 | 24.36 | 24.55 | 24.36 | 1.32% | - |
| Jul 23, 2025 | 24.04 | 24.04 | 24.04 | 24.23 | 24.04 | 2.58% | - |
| Jul 22, 2025 | 23.20 | 23.20 | 23.20 | 23.62 | 23.44 | 0.43% | 26 |
| Jul 21, 2025 | 23.34 | 23.34 | 23.34 | 23.52 | 23.34 | -1.86% | - |
| Jul 18, 2025 | 23.78 | 23.78 | 23.78 | 23.96 | 23.78 | -0.68% | - |