Baxter International Inc. (FRA:BTL)
Germany
· Delayed Price · Currency is EUR 15.69
-0.14 (-0.88%)
Last updated: Dec 4, 2025, 11:04 AM CET
Baxter International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.69 | 15.70 | 15.64 | 15.64 | 15.64 | -1.42% | - |
| Dec 4, 2025 | 15.96 | 15.96 | 15.69 | 15.86 | 15.86 | 0.18% | 100 |
| Dec 3, 2025 | 15.93 | 16.58 | 15.83 | 15.83 | 15.83 | -1.04% | 100 |
| Dec 2, 2025 | 16.13 | 16.15 | 16.00 | 16.00 | 16.00 | 1.68% | - |
| Dec 1, 2025 | 15.83 | 15.84 | 15.74 | 15.74 | 15.74 | -0.72% | - |
| Nov 28, 2025 | 16.05 | 16.07 | 15.85 | 15.85 | 15.85 | -2.10% | - |
| Nov 27, 2025 | 16.04 | 16.19 | 16.04 | 16.19 | 16.18 | 1.89% | - |
| Nov 26, 2025 | 15.88 | 15.89 | 15.87 | 15.89 | 15.88 | 2.95% | - |
| Nov 25, 2025 | 15.49 | 15.49 | 15.43 | 15.43 | 15.43 | -0.39% | - |
| Nov 24, 2025 | 15.67 | 15.67 | 15.49 | 15.49 | 15.49 | 3.29% | - |
| Nov 21, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.99 | -1.12% | - |
| Nov 20, 2025 | 15.20 | 15.21 | 15.17 | 15.17 | 15.16 | -1.29% | - |
| Nov 19, 2025 | 15.41 | 15.41 | 15.37 | 15.37 | 15.36 | 2.22% | - |
| Nov 18, 2025 | 15.07 | 15.10 | 15.03 | 15.03 | 15.03 | -4.10% | - |
| Nov 17, 2025 | 15.20 | 15.68 | 15.20 | 15.68 | 15.67 | 0.13% | 200 |
| Nov 14, 2025 | 15.84 | 15.90 | 15.62 | 15.66 | 15.65 | 0.04% | 750 |
| Nov 13, 2025 | 15.87 | 15.87 | 15.65 | 15.65 | 15.64 | 1.80% | 120 |
| Nov 12, 2025 | 15.37 | 15.38 | 15.37 | 15.37 | 15.37 | -0.71% | - |
| Nov 11, 2025 | 15.09 | 15.48 | 15.04 | 15.48 | 15.48 | 1.11% | 150 |
| Nov 10, 2025 | 15.32 | 15.83 | 15.31 | 15.31 | 15.31 | -1.59% | 35 |
| Nov 7, 2025 | 15.35 | 15.80 | 15.27 | 15.56 | 15.55 | 1.47% | 2,310 |
| Nov 6, 2025 | 15.30 | 15.34 | 15.28 | 15.34 | 15.33 | -2.32% | - |
| Nov 5, 2025 | 15.35 | 15.70 | 15.25 | 15.70 | 15.69 | 0.32% | 1,650 |
| Nov 4, 2025 | 15.45 | 15.81 | 15.45 | 15.65 | 15.64 | -0.32% | 2,700 |
| Nov 3, 2025 | 15.70 | 15.85 | 15.70 | 15.70 | 15.69 | -2.53% | 1,200 |
| Oct 31, 2025 | 16.99 | 16.99 | 16.11 | 16.11 | 16.10 | -4.97% | 100 |
| Oct 30, 2025 | 19.02 | 19.02 | 16.19 | 16.95 | 16.94 | -12.34% | 3,286 |
| Oct 29, 2025 | 19.45 | 19.45 | 19.33 | 19.34 | 19.33 | -2.07% | - |
| Oct 28, 2025 | 19.56 | 19.74 | 19.46 | 19.74 | 19.73 | -0.25% | 150 |
| Oct 27, 2025 | 19.70 | 19.79 | 19.49 | 19.79 | 19.78 | 1.32% | - |
| Oct 24, 2025 | 19.50 | 19.54 | 19.45 | 19.54 | 19.53 | 0.76% | - |
| Oct 23, 2025 | 19.42 | 19.42 | 19.39 | 19.39 | 19.38 | 0.49% | - |
| Oct 22, 2025 | 19.31 | 19.31 | 19.29 | 19.29 | 19.28 | -1.25% | - |
| Oct 21, 2025 | 19.53 | 19.54 | 19.52 | 19.54 | 19.53 | -0.16% | - |
| Oct 20, 2025 | 19.53 | 19.57 | 19.51 | 19.57 | 19.56 | 1.33% | - |
| Oct 17, 2025 | 19.11 | 19.31 | 19.03 | 19.31 | 19.30 | 1.18% | - |
| Oct 16, 2025 | 19.22 | 19.24 | 19.09 | 19.09 | 19.08 | -1.53% | - |
| Oct 15, 2025 | 19.32 | 20.08 | 19.28 | 19.38 | 19.37 | 3.66% | 1,198 |
| Oct 14, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.69 | -0.15% | - |
| Oct 13, 2025 | 18.58 | 18.73 | 18.58 | 18.73 | 18.72 | -2.44% | - |
| Oct 10, 2025 | 19.13 | 19.20 | 19.13 | 19.20 | 19.19 | 0.06% | - |
| Oct 9, 2025 | 19.25 | 19.25 | 19.18 | 19.18 | 19.17 | -0.71% | - |
| Oct 8, 2025 | 19.51 | 19.51 | 19.32 | 19.32 | 19.31 | -1.10% | 50 |
| Oct 7, 2025 | 18.50 | 19.54 | 18.50 | 19.54 | 19.53 | -2.95% | 60 |
| Oct 6, 2025 | 20.18 | 20.20 | 20.13 | 20.13 | 20.12 | 2.73% | 50 |
| Oct 3, 2025 | 19.55 | 19.60 | 19.54 | 19.60 | 19.59 | 0.51% | 200 |
| Oct 2, 2025 | 19.53 | 20.30 | 19.50 | 19.50 | 19.49 | 2.85% | 50 |
| Oct 1, 2025 | 18.92 | 18.97 | 18.90 | 18.96 | 18.95 | 0.93% | - |
| Sep 30, 2025 | 18.86 | 18.86 | 18.78 | 18.78 | 18.77 | 1.52% | - |
| Sep 29, 2025 | 19.13 | 19.13 | 18.48 | 18.50 | 18.49 | 0.42% | 10 |
| Sep 26, 2025 | 18.52 | 18.55 | 18.42 | 18.42 | 18.41 | -3.04% | - |
| Sep 25, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.99 | -2.63% | 50 |
| Sep 24, 2025 | 19.07 | 19.62 | 19.06 | 19.51 | 19.50 | 2.47% | 100 |
| Sep 23, 2025 | 19.00 | 19.04 | 19.00 | 19.04 | 19.03 | -0.86% | - |
| Sep 22, 2025 | 19.31 | 19.31 | 19.21 | 19.21 | 19.20 | -3.31% | - |
| Sep 19, 2025 | 20.47 | 20.47 | 19.77 | 19.87 | 19.86 | 2.45% | 400 |
| Sep 18, 2025 | 19.48 | 20.25 | 19.39 | 19.39 | 19.38 | -3.04% | 130 |
| Sep 17, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.99 | - | 50 |
| Sep 16, 2025 | 20.01 | 20.01 | 20.00 | 20.00 | 19.99 | -2.68% | - |
| Sep 15, 2025 | 20.15 | 20.55 | 20.11 | 20.55 | 20.54 | -1.13% | 5,000 |
| Sep 12, 2025 | 20.49 | 20.79 | 20.38 | 20.79 | 20.77 | 3.07% | 250 |
| Sep 11, 2025 | 20.30 | 20.30 | 20.17 | 20.17 | 20.15 | -1.32% | - |
| Sep 10, 2025 | 20.52 | 20.52 | 20.44 | 20.44 | 20.42 | 1.16% | - |
| Sep 9, 2025 | 20.16 | 20.20 | 20.15 | 20.20 | 20.19 | -0.71% | - |
| Sep 8, 2025 | 20.49 | 20.50 | 20.35 | 20.35 | 20.33 | 3.01% | - |
| Sep 5, 2025 | 19.85 | 19.85 | 19.75 | 19.75 | 19.74 | -0.32% | - |
| Sep 4, 2025 | 19.83 | 19.84 | 19.81 | 19.81 | 19.80 | -2.39% | - |
| Sep 3, 2025 | 20.32 | 20.36 | 20.30 | 20.30 | 20.29 | -1.93% | - |
| Sep 2, 2025 | 20.73 | 20.79 | 20.70 | 20.70 | 20.69 | 0.02% | 500 |
| Sep 1, 2025 | 20.69 | 20.70 | 20.68 | 20.70 | 20.68 | 1.82% | 45 |
| Aug 29, 2025 | 20.37 | 20.37 | 20.33 | 20.33 | 20.31 | -1.55% | - |
| Aug 28, 2025 | 20.78 | 21.57 | 20.65 | 20.65 | 20.49 | -0.10% | 260 |
| Aug 27, 2025 | 20.74 | 20.77 | 20.67 | 20.67 | 20.51 | - | - |
| Aug 26, 2025 | 20.75 | 20.75 | 20.67 | 20.67 | 20.51 | 0.80% | - |
| Aug 25, 2025 | 20.55 | 20.60 | 20.50 | 20.50 | 20.34 | 1.71% | - |
| Aug 22, 2025 | 20.22 | 20.25 | 20.16 | 20.16 | 20.00 | -1.01% | - |
| Aug 21, 2025 | 20.50 | 20.50 | 20.36 | 20.36 | 20.21 | -0.39% | - |
| Aug 20, 2025 | 20.51 | 20.51 | 20.44 | 20.44 | 20.28 | 3.03% | - |
| Aug 19, 2025 | 20.64 | 20.64 | 19.84 | 19.84 | 19.69 | -2.28% | 100 |
| Aug 18, 2025 | 20.29 | 20.30 | 20.22 | 20.30 | 20.15 | -3.79% | 125 |
| Aug 15, 2025 | 20.87 | 21.10 | 20.65 | 21.10 | 20.94 | 2.93% | 250 |
| Aug 14, 2025 | 20.26 | 20.50 | 20.15 | 20.50 | 20.34 | 1.49% | 100 |
| Aug 13, 2025 | 20.16 | 20.20 | 20.15 | 20.20 | 20.05 | -2.49% | - |
| Aug 12, 2025 | 19.89 | 20.72 | 19.80 | 20.72 | 20.56 | 3.93% | 590 |
| Aug 11, 2025 | 20.01 | 20.80 | 19.93 | 19.93 | 19.78 | -2.60% | 60 |
| Aug 8, 2025 | 19.88 | 20.47 | 19.79 | 20.47 | 20.31 | 7.41% | 40 |
| Aug 7, 2025 | 19.09 | 19.09 | 18.95 | 19.05 | 18.91 | -1.86% | - |
| Aug 6, 2025 | 19.46 | 20.29 | 19.42 | 19.42 | 19.27 | -2.92% | 395 |
| Aug 5, 2025 | 19.21 | 20.00 | 19.19 | 20.00 | 19.85 | 6.10% | 196 |
| Aug 4, 2025 | 18.91 | 18.95 | 18.85 | 18.85 | 18.71 | -0.79% | - |
| Aug 1, 2025 | 19.00 | 19.00 | 18.33 | 19.00 | 18.86 | -2.06% | 846 |
| Jul 31, 2025 | 24.14 | 24.19 | 19.00 | 19.40 | 19.25 | -20.75% | 2,455 |
| Jul 30, 2025 | 24.53 | 24.53 | 24.48 | 24.48 | 24.29 | 1.14% | - |
| Jul 29, 2025 | 24.32 | 24.33 | 24.21 | 24.21 | 24.02 | -1.32% | - |
| Jul 28, 2025 | 25.43 | 25.43 | 24.53 | 24.53 | 24.34 | 1.83% | 60 |
| Jul 25, 2025 | 24.09 | 24.09 | 24.07 | 24.09 | 23.91 | 1.80% | - |
| Jul 24, 2025 | 23.77 | 24.00 | 23.67 | 23.67 | 23.49 | 1.98% | 300 |
| Jul 23, 2025 | 23.10 | 23.21 | 23.01 | 23.21 | 23.03 | 0.74% | 50 |
| Jul 22, 2025 | 23.18 | 23.18 | 23.04 | 23.04 | 22.86 | -1.79% | - |
| Jul 21, 2025 | 23.87 | 23.87 | 23.46 | 23.46 | 23.28 | -0.40% | - |