Baidu, Inc. (VIE:BIDU)
Austria
· Delayed Price · Currency is EUR 107.20
+5.60 (5.51%)
At close: Dec 5, 2025
Baidu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 107.60 | 107.60 | 105.80 | 107.20 | 107.20 | 5.51% | 93 |
| Dec 4, 2025 | 101.80 | 101.80 | 101.60 | 101.60 | 101.60 | 0.79% | - |
| Dec 3, 2025 | 101.20 | 101.60 | 100.60 | 100.80 | 100.80 | -0.79% | - |
| Dec 2, 2025 | 102.20 | 102.40 | 101.40 | 101.60 | 101.60 | -0.59% | - |
| Dec 1, 2025 | 102.00 | 102.20 | 101.60 | 102.20 | 102.20 | 0.79% | - |
| Nov 28, 2025 | 100.80 | 101.40 | 100.80 | 101.40 | 101.40 | 1.91% | - |
| Nov 27, 2025 | 100.40 | 100.40 | 99.50 | 99.50 | 99.50 | -1.49% | - |
| Nov 26, 2025 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | -1.56% | 88 |
| Nov 25, 2025 | 104.00 | 104.80 | 102.60 | 102.60 | 102.60 | 1.58% | - |
| Nov 24, 2025 | 99.50 | 101.00 | 99.10 | 101.00 | 101.00 | 5.65% | - |
| Nov 21, 2025 | 95.30 | 95.60 | 94.90 | 95.60 | 95.60 | -1.75% | - |
| Nov 20, 2025 | 101.80 | 101.80 | 97.30 | 97.30 | 97.30 | -2.70% | - |
| Nov 19, 2025 | 99.60 | 100.00 | 98.70 | 100.00 | 100.00 | - | 118 |
| Nov 18, 2025 | 98.70 | 100.00 | 94.40 | 100.00 | 100.00 | -0.40% | - |
| Nov 17, 2025 | 100.80 | 101.20 | 100.40 | 100.40 | 100.40 | -2.90% | 88 |
| Nov 14, 2025 | 103.60 | 103.60 | 102.00 | 103.40 | 103.40 | -1.52% | - |
| Nov 13, 2025 | 111.20 | 112.40 | 105.00 | 105.00 | 105.00 | -5.75% | - |
| Nov 12, 2025 | 112.40 | 112.80 | 111.40 | 111.40 | 111.40 | -1.24% | - |
| Nov 11, 2025 | 114.80 | 115.00 | 112.80 | 112.80 | 112.80 | 0.36% | - |
| Nov 10, 2025 | 111.20 | 112.80 | 111.20 | 112.40 | 112.40 | 3.50% | 70 |
| Nov 7, 2025 | 111.00 | 111.00 | 108.60 | 108.60 | 108.60 | -1.09% | - |
| Nov 6, 2025 | 110.40 | 110.80 | 109.80 | 109.80 | 109.80 | 1.86% | - |
| Nov 5, 2025 | 108.60 | 109.20 | 107.80 | 107.80 | 107.80 | -2.53% | - |
| Nov 4, 2025 | 108.60 | 110.60 | 106.80 | 110.60 | 110.60 | 4.93% | - |
| Nov 3, 2025 | 105.80 | 106.00 | 105.40 | 105.40 | 105.40 | - | - |
| Oct 31, 2025 | 105.20 | 105.40 | 104.60 | 105.40 | 105.40 | -0.38% | - |
| Oct 30, 2025 | 106.80 | 107.00 | 105.80 | 105.80 | 105.80 | -3.29% | - |
| Oct 29, 2025 | 110.00 | 110.60 | 109.40 | 109.40 | 109.40 | - | 6 |
| Oct 28, 2025 | 109.80 | 109.80 | 108.60 | 109.40 | 109.40 | -1.62% | - |
| Oct 27, 2025 | 111.20 | 111.40 | 110.60 | 111.20 | 111.20 | 5.50% | - |
| Oct 24, 2025 | 104.60 | 105.60 | 104.60 | 105.40 | 105.40 | 1.35% | - |
| Oct 23, 2025 | 104.00 | 104.00 | 101.20 | 104.00 | 104.00 | 1.76% | 88 |
| Oct 22, 2025 | 102.00 | 103.20 | 102.00 | 102.20 | 102.20 | -0.97% | - |
| Oct 21, 2025 | 104.20 | 104.40 | 103.20 | 103.20 | 103.20 | -1.34% | - |
| Oct 20, 2025 | 102.00 | 104.60 | 102.00 | 104.60 | 104.60 | 2.55% | 100 |
| Oct 17, 2025 | 99.00 | 102.00 | 99.00 | 102.00 | 102.00 | -2.49% | 53 |
| Oct 16, 2025 | 104.00 | 104.60 | 103.60 | 104.60 | 104.60 | -0.76% | - |
| Oct 15, 2025 | 105.60 | 106.60 | 105.40 | 105.40 | 105.40 | 1.93% | 88 |
| Oct 14, 2025 | 104.40 | 104.40 | 103.40 | 103.40 | 103.40 | -4.79% | - |
| Oct 13, 2025 | 108.00 | 110.40 | 108.00 | 108.60 | 108.60 | 2.26% | 100 |
| Oct 10, 2025 | 112.60 | 112.60 | 106.20 | 106.20 | 106.20 | -6.68% | - |
| Oct 9, 2025 | 118.40 | 118.40 | 113.80 | 113.80 | 113.80 | -3.89% | - |
| Oct 8, 2025 | 118.60 | 119.40 | 118.40 | 118.40 | 118.40 | -1.99% | - |
| Oct 7, 2025 | 124.20 | 125.40 | 120.80 | 120.80 | 120.80 | -4.43% | - |
| Oct 6, 2025 | 122.80 | 126.40 | 122.20 | 126.40 | 126.40 | 3.95% | 137 |
| Oct 3, 2025 | 120.80 | 121.60 | 120.60 | 121.60 | 121.60 | 1.50% | - |
| Oct 2, 2025 | 122.40 | 123.00 | 119.80 | 119.80 | 119.80 | 4.54% | - |
| Oct 1, 2025 | 111.80 | 114.60 | 111.80 | 114.60 | 114.60 | 1.60% | - |
| Sep 30, 2025 | 115.60 | 116.60 | 112.80 | 112.80 | 112.80 | -0.88% | - |
| Sep 29, 2025 | 114.80 | 115.60 | 113.80 | 113.80 | 113.80 | 0.71% | - |
| Sep 26, 2025 | 114.40 | 114.40 | 113.00 | 113.00 | 113.00 | -2.92% | 130 |
| Sep 25, 2025 | 115.80 | 116.40 | 114.20 | 116.40 | 116.40 | -1.36% | 14 |
| Sep 24, 2025 | 111.80 | 118.00 | 111.40 | 118.00 | 118.00 | 8.26% | - |
| Sep 23, 2025 | 111.40 | 112.20 | 109.00 | 109.00 | 109.00 | -7.16% | 137 |
| Sep 22, 2025 | 119.40 | 119.40 | 117.40 | 117.40 | 117.40 | 0.69% | - |
| Sep 19, 2025 | 114.60 | 116.60 | 114.60 | 116.60 | 116.60 | 1.57% | - |
| Sep 18, 2025 | 116.40 | 116.40 | 113.40 | 114.80 | 114.80 | 3.05% | 180 |
| Sep 17, 2025 | 114.00 | 114.00 | 111.40 | 111.40 | 111.40 | 8.58% | 6 |
| Sep 16, 2025 | 99.40 | 102.60 | 98.60 | 102.60 | 102.60 | 5.77% | 14 |
| Sep 15, 2025 | 98.10 | 98.10 | 97.00 | 97.00 | 97.00 | 0.10% | - |
| Sep 12, 2025 | 100.40 | 100.40 | 96.90 | 96.90 | 96.90 | 3.30% | 100 |
| Sep 11, 2025 | 93.80 | 93.90 | 93.60 | 93.80 | 93.80 | 2.29% | - |
| Sep 10, 2025 | 95.90 | 95.90 | 91.70 | 91.70 | 91.70 | -1.61% | - |
| Sep 9, 2025 | 92.40 | 93.60 | 92.10 | 93.20 | 93.20 | 1.08% | 1,098 |
| Sep 8, 2025 | 92.70 | 93.80 | 92.20 | 92.20 | 92.20 | 7.58% | 107 |
| Sep 5, 2025 | 85.80 | 85.80 | 84.80 | 85.70 | 85.70 | 2.02% | - |
| Sep 4, 2025 | 84.10 | 84.30 | 84.00 | 84.00 | 84.00 | 1.57% | - |
| Sep 3, 2025 | 82.60 | 83.60 | 82.40 | 82.70 | 82.70 | 0.85% | - |
| Sep 2, 2025 | 80.30 | 82.00 | 80.00 | 82.00 | 82.00 | -0.12% | - |
| Sep 1, 2025 | 81.40 | 82.10 | 81.40 | 82.10 | 82.10 | 1.23% | 137 |
| Aug 29, 2025 | 78.90 | 81.10 | 78.50 | 81.10 | 81.10 | 4.65% | - |
| Aug 28, 2025 | 76.50 | 77.50 | 76.50 | 77.50 | 77.50 | 0.26% | 30 |
| Aug 27, 2025 | 77.60 | 77.90 | 77.30 | 77.30 | 77.30 | -2.52% | 200 |
| Aug 26, 2025 | 79.30 | 79.60 | 78.90 | 79.30 | 79.30 | -0.25% | 400 |
| Aug 25, 2025 | 79.60 | 79.60 | 78.70 | 79.50 | 79.50 | 3.25% | 100 |
| Aug 22, 2025 | 75.00 | 77.00 | 75.00 | 77.00 | 77.00 | 1.85% | - |
| Aug 21, 2025 | 75.00 | 75.60 | 74.30 | 75.60 | 75.60 | 2.02% | 400 |
| Aug 20, 2025 | 76.90 | 76.90 | 73.80 | 74.10 | 74.10 | -3.26% | - |
| Aug 19, 2025 | 77.40 | 77.60 | 76.60 | 76.60 | 76.60 | -1.42% | - |
| Aug 18, 2025 | 77.00 | 77.80 | 77.00 | 77.70 | 77.70 | 1.83% | - |
| Aug 15, 2025 | 76.40 | 76.40 | 76.10 | 76.30 | 76.30 | 0.13% | - |
| Aug 14, 2025 | 76.80 | 76.80 | 76.20 | 76.20 | 76.20 | -1.93% | - |
| Aug 13, 2025 | 76.30 | 77.70 | 76.30 | 77.70 | 77.70 | 3.60% | 10 |
| Aug 12, 2025 | 74.60 | 75.50 | 74.20 | 75.00 | 75.00 | 2.04% | - |
| Aug 11, 2025 | 75.20 | 75.20 | 73.50 | 73.50 | 73.50 | -1.08% | - |
| Aug 8, 2025 | 74.90 | 75.00 | 74.30 | 74.30 | 74.30 | -1.33% | - |
| Aug 7, 2025 | 75.50 | 75.70 | 75.30 | 75.30 | 75.30 | 2.31% | - |
| Aug 6, 2025 | 74.90 | 74.90 | 73.60 | 73.60 | 73.60 | -2.39% | - |
| Aug 5, 2025 | 75.90 | 76.00 | 75.40 | 75.40 | 75.40 | 0.53% | - |
| Aug 4, 2025 | 75.70 | 76.00 | 75.00 | 75.00 | 75.00 | 0.54% | - |
| Aug 1, 2025 | 76.70 | 76.70 | 74.40 | 74.60 | 74.60 | -1.84% | 268 |
| Jul 31, 2025 | 75.60 | 76.00 | 75.40 | 76.00 | 76.00 | 1.20% | 100 |
| Jul 30, 2025 | 75.80 | 75.80 | 75.10 | 75.10 | 75.10 | -1.18% | - |
| Jul 29, 2025 | 76.60 | 77.20 | 76.00 | 76.00 | 76.00 | -1.81% | - |
| Jul 28, 2025 | 77.50 | 78.20 | 77.40 | 77.40 | 77.40 | 0.26% | 129 |
| Jul 25, 2025 | 77.00 | 77.60 | 76.90 | 77.20 | 77.20 | -0.64% | - |
| Jul 24, 2025 | 78.50 | 78.50 | 77.70 | 77.70 | 77.70 | -1.15% | - |
| Jul 23, 2025 | 80.60 | 81.10 | 78.60 | 78.60 | 78.60 | 0.13% | 125 |
| Jul 22, 2025 | 76.40 | 78.50 | 76.30 | 78.50 | 78.50 | 2.35% | 25 |
| Jul 21, 2025 | 75.90 | 76.70 | 75.60 | 76.70 | 76.70 | 0.52% | - |