Skip to main content
Baxter International Inc. (VIE:BAX)
Austria flag Austria · Delayed Price · Currency is EUR
14.79
-0.63 (-4.07%)
Last updated: Mar 9, 2026, 3:30 PM CET

Baxter International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202616.1316.1315.4115.4115.41-4.76%76
Mar 5, 202616.3316.3716.1716.1816.180.42%-
Mar 4, 202616.3416.5616.1216.1216.120.94%-
Mar 3, 202616.7316.7315.9715.9715.97-3.90%-
Mar 2, 202617.1217.1716.6116.6116.61-3.95%-
Feb 27, 202617.0717.3017.0317.3017.30-1.42%-
Feb 25, 202617.5017.5717.4217.5517.54-0.72%-
Feb 24, 202618.0618.1017.6817.6817.67-1.56%-
Feb 23, 202618.1818.2417.9617.9617.950.18%-
Feb 20, 202618.1918.2117.9217.9217.92-1.46%-
Feb 19, 202618.6018.6118.1918.1918.18-1.28%-
Feb 18, 202617.5518.4317.4218.4318.426.35%328
Feb 17, 202616.7217.3316.7217.3317.323.67%-
Feb 16, 202616.7016.7416.7016.7116.70-0.35%-
Feb 13, 202615.6716.7715.6516.7716.762.34%-
Feb 12, 202619.1919.1916.3916.3916.38-12.33%3,361
Feb 11, 202618.4518.6918.3818.6918.68-0.17%-
Feb 10, 202618.2518.7218.2018.7218.715.37%-
Feb 9, 202618.3118.3117.7717.7717.76-1.52%-
Feb 6, 202618.3518.5018.0418.0418.03-0.15%-
Feb 5, 202617.8018.0717.7918.0718.062.43%-
Feb 4, 202616.8617.6416.7617.6417.633.35%-
Feb 3, 202616.8317.0716.7217.0717.060.98%-
Feb 2, 202616.9716.9716.7516.9016.900.79%381
Jan 30, 202616.3516.7716.3516.7716.763.23%-
Jan 29, 202616.4216.4816.2516.2516.24-1.60%-
Jan 28, 202616.3416.5116.3416.5116.501.05%-
Jan 27, 202616.5616.5816.3116.3416.33-1.35%-
Jan 26, 202616.7516.8316.5616.5616.56-1.42%-
Jan 23, 202617.1117.1416.8016.8016.79-2.46%-
Jan 22, 202616.9117.2316.9117.2317.221.95%-
Jan 21, 202616.5916.9016.5716.9016.89-0.06%35
Jan 20, 202617.0217.0216.8516.9116.90-1.26%-
Jan 19, 202617.1717.1717.1217.1217.11-1.19%-
Jan 16, 202617.5817.5817.3317.3317.32-1.08%-
Jan 15, 202617.0817.5217.0817.5217.513.24%-
Jan 14, 202616.8916.9716.8616.9716.960.30%-
Jan 13, 202617.3517.4116.9216.9216.91-2.19%-
Jan 12, 202617.9617.9817.3017.3017.29-2.95%-
Jan 9, 202617.7818.0117.7817.8217.811.60%-
Jan 8, 202617.4517.5417.3117.5417.530.35%-
Jan 7, 202617.6517.7517.4817.4817.47-0.36%-
Jan 6, 202616.9817.5416.9817.5417.542.33%-
Jan 5, 202616.7017.1416.7017.1417.142.92%-
Jan 2, 202616.3216.6616.3216.6616.651.64%-
Dec 30, 202516.3616.3916.3216.3916.380.36%-
Dec 29, 202516.4516.5016.3316.3316.322.22%-
Dec 23, 202516.1116.1115.9815.9815.97-1.46%-
Dec 22, 202516.2016.3116.0516.2116.21-0.64%-
Dec 19, 202516.3716.4216.2716.3216.31-0.60%-
Dec 18, 202516.4616.5216.4216.4216.410.06%-
Dec 17, 202516.2616.4116.1916.4116.400.90%-
Dec 16, 202516.5716.6016.2616.2616.25-1.69%-
Dec 15, 202516.4016.5416.2916.5416.530.69%-
Dec 12, 202516.1116.4316.1116.4316.423.61%-
Dec 11, 202515.5915.8515.5915.8515.851.95%-
Dec 10, 202515.6115.6715.5515.5515.54-0.59%-
Dec 9, 202515.6215.6415.6215.6415.63-1.26%-
Dec 8, 202515.9116.0815.8415.8415.83-1.32%2
Dec 5, 202515.9816.0515.9016.0516.050.41%-
Dec 4, 202516.2216.2215.9915.9915.98-2.21%-
Dec 3, 202516.2116.3516.1616.3516.340.89%-
Dec 2, 202516.4516.5116.2116.2116.20-1.15%-
Dec 1, 202516.0816.3915.9816.3916.391.72%-
Nov 28, 202516.3416.3616.1216.1216.11-0.32%-
Nov 26, 202516.1416.1716.0716.1716.150.77%-
Nov 25, 202515.7616.0415.7616.0416.031.08%-
Nov 24, 202515.9215.9515.8715.8715.860.27%-
Nov 21, 202515.1715.8315.1715.8315.812.89%-
Nov 20, 202515.4215.5215.3915.3915.370.47%-
Nov 19, 202515.7115.7115.3115.3115.300.53%-
Nov 18, 202515.3315.4315.0615.2315.22-3.42%100
Nov 17, 202515.9515.9515.7715.7715.76-0.74%-
Nov 14, 202516.0916.0915.8915.8915.88-1.65%-
Nov 13, 202516.1416.1616.0616.1616.14-0.31%-
Nov 12, 202515.6416.2115.6416.2116.195.52%-
Nov 11, 202515.4015.4215.3415.3615.340.41%-
Nov 10, 202515.5915.6815.3015.3015.28-1.11%-
Nov 7, 202515.6215.6315.4715.4715.451.80%-
Nov 6, 202515.5615.6115.2015.2015.18-0.14%-
Nov 5, 202515.6215.6515.2215.2215.20-3.00%-
Nov 4, 202515.6915.8415.6915.6915.67-0.55%-
Nov 3, 202515.9816.2415.7715.7715.76-2.71%85
Oct 31, 202516.8016.8016.2116.2116.20-3.57%25
Oct 30, 202519.2819.3016.3116.8116.80-14.21%1,052
Oct 29, 202519.7519.7519.5319.6019.58-0.01%-
Oct 28, 202519.8619.9519.6019.6019.58-1.51%-
Oct 27, 202519.9820.0319.8619.9019.88-0.26%-
Oct 24, 202519.8420.0019.6919.9519.931.69%283
Oct 23, 202519.7619.8319.6219.6219.60-2.68%-
Oct 22, 202519.6320.1619.6320.1620.143.03%-
Oct 21, 202519.9119.9419.5719.5719.55-2.45%-
Oct 20, 202520.1920.1919.7720.0620.042.26%-
Oct 17, 202519.7919.7919.4019.6219.60-1.34%-
Oct 16, 202519.5219.8819.3719.8819.861.45%-
Oct 15, 202519.6819.6819.5719.6019.582.17%-
Oct 14, 202519.0919.5318.9819.1819.16-0.57%-
Oct 13, 202519.2519.2919.0419.2919.271.21%-
Oct 10, 202519.4719.6219.0619.0619.04-4.28%-
Oct 9, 202519.5919.9119.5919.9119.891.27%-