Baidu, Inc. (FRA:B1CB)
Germany
· Delayed Price · Currency is EUR 13.40
+0.65 (5.07%)
At close: Dec 5, 2025
Baidu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.52 | 13.52 | 13.20 | 13.40 | 13.40 | 5.07% | 3,430 |
| Dec 4, 2025 | 12.70 | 12.75 | 12.70 | 12.75 | 12.75 | 1.67% | 26,200 |
| Dec 3, 2025 | 12.67 | 12.75 | 12.54 | 12.54 | 12.54 | -2.44% | 3,677 |
| Dec 2, 2025 | 12.80 | 12.86 | 12.80 | 12.85 | 12.85 | 1.69% | 2,447 |
| Dec 1, 2025 | 12.63 | 12.74 | 12.56 | 12.64 | 12.64 | -0.78% | 942 |
| Nov 28, 2025 | 12.51 | 12.74 | 12.51 | 12.74 | 12.74 | 0.19% | 989 |
| Nov 27, 2025 | 12.58 | 12.74 | 12.40 | 12.72 | 12.72 | 1.08% | 2,835 |
| Nov 26, 2025 | 12.80 | 12.84 | 12.58 | 12.58 | 12.58 | -2.92% | 2,636 |
| Nov 25, 2025 | 13.00 | 13.25 | 12.68 | 12.96 | 12.96 | 0.45% | 4,182 |
| Nov 24, 2025 | 12.30 | 12.95 | 12.30 | 12.90 | 12.90 | 7.45% | 1,521 |
| Nov 21, 2025 | 11.86 | 12.01 | 11.62 | 12.01 | 12.01 | 0.05% | 3,079 |
| Nov 20, 2025 | 12.62 | 12.66 | 11.90 | 12.00 | 12.00 | -3.98% | 13,150 |
| Nov 19, 2025 | 12.13 | 12.50 | 12.13 | 12.50 | 12.50 | -0.18% | 1,750 |
| Nov 18, 2025 | 12.26 | 12.66 | 11.64 | 12.52 | 12.52 | 0.37% | 25,598 |
| Nov 17, 2025 | 12.49 | 12.73 | 12.41 | 12.47 | 12.47 | -2.16% | 2,386 |
| Nov 14, 2025 | 13.07 | 13.07 | 12.75 | 12.75 | 12.75 | 0.36% | 3,680 |
| Nov 13, 2025 | 13.80 | 14.10 | 12.70 | 12.70 | 12.70 | -9.00% | 9,326 |
| Nov 12, 2025 | 14.10 | 14.19 | 13.74 | 13.96 | 13.96 | -1.27% | 11,910 |
| Nov 11, 2025 | 14.15 | 14.50 | 14.14 | 14.14 | 14.14 | -1.12% | 1,560 |
| Nov 10, 2025 | 13.95 | 14.30 | 13.89 | 14.30 | 14.30 | 4.70% | 3,610 |
| Nov 7, 2025 | 13.90 | 13.90 | 13.62 | 13.66 | 13.66 | -2.14% | 24,390 |
| Nov 6, 2025 | 13.86 | 14.00 | 13.71 | 13.96 | 13.96 | 3.53% | 4,174 |
| Nov 5, 2025 | 13.63 | 13.63 | 13.48 | 13.48 | 13.48 | -2.66% | 28,079 |
| Nov 4, 2025 | 13.60 | 13.85 | 13.22 | 13.85 | 13.85 | 4.94% | 9,264 |
| Nov 3, 2025 | 13.35 | 13.39 | 13.20 | 13.20 | 13.20 | 0.96% | 2,799 |
| Oct 31, 2025 | 13.02 | 13.18 | 13.00 | 13.07 | 13.07 | -1.76% | 2,283 |
| Oct 30, 2025 | 13.10 | 13.44 | 13.10 | 13.30 | 13.30 | -3.93% | 5,779 |
| Oct 29, 2025 | 13.80 | 13.87 | 13.60 | 13.85 | 13.85 | 1.08% | 5,086 |
| Oct 28, 2025 | 13.80 | 13.85 | 13.70 | 13.70 | 13.70 | -1.79% | 8,131 |
| Oct 27, 2025 | 13.90 | 14.00 | 13.89 | 13.95 | 13.95 | 4.89% | 3,984 |
| Oct 24, 2025 | 13.09 | 13.30 | 12.99 | 13.30 | 13.30 | 1.42% | 3,290 |
| Oct 23, 2025 | 12.90 | 13.11 | 12.83 | 13.11 | 13.11 | 4.10% | 4,803 |
| Oct 22, 2025 | 12.80 | 12.87 | 12.60 | 12.60 | 12.60 | -2.19% | 1,120 |
| Oct 21, 2025 | 13.00 | 13.16 | 12.88 | 12.88 | 12.88 | -1.27% | 1,000 |
| Oct 20, 2025 | 12.87 | 13.10 | 12.87 | 13.05 | 13.05 | 0.93% | 2,596 |
| Oct 17, 2025 | 12.45 | 12.93 | 12.22 | 12.93 | 12.93 | 0.36% | 87,215 |
| Oct 16, 2025 | 13.00 | 13.14 | 12.88 | 12.88 | 12.88 | -3.14% | 3,031 |
| Oct 15, 2025 | 13.20 | 13.30 | 13.20 | 13.30 | 13.30 | 0.74% | 590 |
| Oct 14, 2025 | 12.92 | 13.20 | 12.79 | 13.20 | 13.20 | -1.79% | 3,900 |
| Oct 13, 2025 | 13.30 | 13.80 | 13.30 | 13.44 | 13.44 | 1.68% | 5,020 |
| Oct 10, 2025 | 14.00 | 14.05 | 13.01 | 13.22 | 13.22 | -5.59% | 18,410 |
| Oct 9, 2025 | 14.99 | 14.99 | 14.00 | 14.00 | 14.00 | -6.60% | 68,621 |
| Oct 8, 2025 | 14.90 | 14.99 | 14.75 | 14.99 | 14.99 | -1.38% | 8,830 |
| Oct 7, 2025 | 15.70 | 15.90 | 14.90 | 15.20 | 15.20 | -4.99% | 6,064 |
| Oct 6, 2025 | 15.20 | 16.00 | 15.20 | 16.00 | 16.00 | 6.43% | 6,576 |
| Oct 3, 2025 | 15.21 | 15.40 | 14.93 | 15.03 | 15.03 | -1.03% | 3,171 |
| Oct 2, 2025 | 15.25 | 15.40 | 15.00 | 15.19 | 15.19 | 6.96% | 5,855 |
| Oct 1, 2025 | 14.08 | 14.20 | 13.93 | 14.20 | 14.20 | 2.96% | 5,180 |
| Sep 30, 2025 | 14.37 | 14.66 | 13.79 | 13.79 | 13.79 | -4.86% | 18,034 |
| Sep 29, 2025 | 14.24 | 14.50 | 14.24 | 14.50 | 14.50 | 4.15% | 6,300 |
| Sep 26, 2025 | 14.21 | 14.33 | 13.92 | 13.92 | 13.92 | -4.26% | 657 |
| Sep 25, 2025 | 14.68 | 14.68 | 14.28 | 14.54 | 14.54 | 1.71% | 2,747 |
| Sep 24, 2025 | 13.57 | 14.70 | 13.57 | 14.29 | 14.29 | 8.09% | 8,306 |
| Sep 23, 2025 | 13.72 | 14.12 | 13.00 | 13.22 | 13.22 | -9.00% | 6,544 |
| Sep 22, 2025 | 15.03 | 15.03 | 14.53 | 14.53 | 14.53 | -0.36% | 2,430 |
| Sep 19, 2025 | 14.25 | 14.69 | 14.25 | 14.58 | 14.58 | 1.15% | 2,890 |
| Sep 18, 2025 | 14.56 | 14.56 | 14.08 | 14.42 | 14.42 | -1.92% | 3,370 |
| Sep 17, 2025 | 14.00 | 14.70 | 13.90 | 14.70 | 14.70 | 12.82% | 10,840 |
| Sep 16, 2025 | 12.40 | 13.03 | 12.22 | 13.03 | 13.03 | 7.51% | 11,400 |
| Sep 15, 2025 | 12.50 | 12.50 | 12.12 | 12.12 | 12.12 | -2.23% | 2,575 |
| Sep 12, 2025 | 12.60 | 12.70 | 12.00 | 12.40 | 12.40 | 3.73% | 3,225 |
| Sep 11, 2025 | 11.67 | 11.95 | 11.64 | 11.95 | 11.95 | 3.41% | 16,356 |
| Sep 10, 2025 | 11.97 | 12.00 | 11.51 | 11.56 | 11.56 | 0.66% | 3,679 |
| Sep 9, 2025 | 11.50 | 11.66 | 11.48 | 11.48 | 11.48 | -0.86% | 10,489 |
| Sep 8, 2025 | 11.30 | 11.74 | 11.30 | 11.58 | 11.58 | 8.79% | 6,835 |
| Sep 5, 2025 | 10.58 | 10.73 | 10.56 | 10.64 | 10.64 | 0.42% | 3,985 |
| Sep 4, 2025 | 10.45 | 10.70 | 10.35 | 10.60 | 10.60 | 1.92% | 6,795 |
| Sep 3, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.96% | 400 |
| Sep 2, 2025 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | 1.21% | 948 |
| Sep 1, 2025 | 10.09 | 10.10 | 10.08 | 10.08 | 10.08 | -0.98% | - |
| Aug 29, 2025 | 9.80 | 10.18 | 9.80 | 10.18 | 10.18 | 5.22% | 3,500 |
| Aug 28, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.91% | 655 |
| Aug 27, 2025 | 9.72 | 9.82 | 9.61 | 9.76 | 9.76 | -2.13% | 5,189 |
| Aug 26, 2025 | 9.83 | 9.97 | 9.78 | 9.97 | 9.97 | -0.25% | 100 |
| Aug 25, 2025 | 9.88 | 10.00 | 9.88 | 10.00 | 10.00 | 4.70% | 3,350 |
| Aug 22, 2025 | 9.31 | 9.55 | 9.31 | 9.55 | 9.55 | 1.06% | 3,000 |
| Aug 21, 2025 | 9.43 | 9.45 | 9.43 | 9.45 | 9.45 | 2.16% | 700 |
| Aug 20, 2025 | 9.54 | 9.54 | 9.18 | 9.25 | 9.25 | -3.75% | 4,500 |
| Aug 19, 2025 | 9.64 | 9.71 | 9.61 | 9.61 | 9.61 | -0.54% | 12,438 |
| Aug 18, 2025 | 9.78 | 9.87 | 9.66 | 9.66 | 9.66 | 1.73% | 1,890 |
| Aug 15, 2025 | 9.51 | 9.51 | 9.50 | 9.50 | 9.50 | -2.07% | - |
| Aug 14, 2025 | 9.51 | 9.70 | 9.51 | 9.70 | 9.70 | 1.30% | 550 |
| Aug 13, 2025 | 9.49 | 9.64 | 9.49 | 9.58 | 9.58 | 1.86% | 1,100 |
| Aug 12, 2025 | 9.24 | 9.40 | 9.21 | 9.40 | 9.40 | 0.75% | 1,675 |
| Aug 11, 2025 | 9.33 | 9.33 | 9.29 | 9.33 | 9.33 | 0.61% | 205 |
| Aug 8, 2025 | 9.27 | 9.45 | 9.27 | 9.27 | 9.27 | 0.01% | 2,600 |
| Aug 7, 2025 | 9.39 | 9.52 | 9.27 | 9.27 | 9.27 | 0.37% | 1,200 |
| Aug 6, 2025 | 9.31 | 9.32 | 9.24 | 9.24 | 9.24 | -1.41% | 210 |
| Aug 5, 2025 | 9.55 | 9.55 | 9.37 | 9.37 | 9.37 | -0.71% | 1,410 |
| Aug 4, 2025 | 9.44 | 9.44 | 9.42 | 9.44 | 9.44 | 1.47% | - |
| Aug 1, 2025 | 9.53 | 9.53 | 9.30 | 9.30 | 9.30 | -1.11% | 880 |
| Jul 31, 2025 | 9.50 | 9.50 | 9.40 | 9.40 | 9.40 | 1.12% | 500 |
| Jul 30, 2025 | 9.43 | 9.43 | 9.30 | 9.30 | 9.30 | -1.49% | 600 |
| Jul 29, 2025 | 9.60 | 9.62 | 9.44 | 9.44 | 9.44 | -3.52% | 875 |
| Jul 28, 2025 | 9.70 | 9.79 | 9.50 | 9.79 | 9.79 | -0.66% | 2,585 |
| Jul 25, 2025 | 9.57 | 9.85 | 9.55 | 9.85 | 9.85 | 0.72% | 1,430 |
| Jul 24, 2025 | 9.68 | 9.80 | 9.68 | 9.78 | 9.78 | -4.10% | 5,120 |
| Jul 23, 2025 | 9.95 | 10.20 | 9.95 | 10.20 | 10.20 | 6.71% | 300 |
| Jul 22, 2025 | 9.48 | 9.56 | 9.48 | 9.56 | 9.56 | 0.07% | 40 |
| Jul 21, 2025 | 9.50 | 9.55 | 9.41 | 9.55 | 9.55 | 1.71% | 700 |