Baxter International Inc. (BIT:1BAX)
Italy · Delayed Price · Currency is EUR 19.77
-0.24 (-1.21%)
At close: Sep 19, 2025
Baxter International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -1.21% | - |
| Sep 18, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.05% | - |
| Sep 17, 2025 | 20.00 | 20.00 | 20.00 | 20.03 | 20.03 | -0.62% | 70 |
| Sep 16, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.05% | - |
| Sep 15, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -1.66% | - |
| Sep 12, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -1.01% | - |
| Sep 11, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.29% | - |
| Sep 10, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -0.53% | - |
| Sep 9, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.90% | - |
| Sep 8, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.68% | - |
| Sep 5, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 2.22% | - |
| Sep 4, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.20% | - |
| Sep 3, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -1.29% | - |
| Sep 2, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -3.26% | - |
| Sep 1, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 1.53% | - |
| Aug 29, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -0.97% | - |
| Aug 28, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - | - |
| Aug 27, 2025 | 21.16 | 21.16 | 21.16 | 21.07 | 20.92 | 0.55% | 394 |
| Aug 26, 2025 | 20.81 | 20.81 | 20.81 | 20.95 | 20.81 | 0.10% | - |
| Aug 25, 2025 | 20.79 | 20.79 | 20.79 | 20.93 | 20.79 | 0.82% | - |
| Aug 22, 2025 | 20.62 | 20.62 | 20.62 | 20.76 | 20.62 | -0.41% | - |
| Aug 21, 2025 | 21.69 | 21.69 | 21.69 | 20.85 | 20.70 | -0.14% | 30 |
| Aug 20, 2025 | 20.73 | 20.73 | 20.73 | 20.88 | 20.73 | 0.29% | - |
| Aug 19, 2025 | 20.68 | 21.12 | 20.33 | 20.82 | 20.67 | 0.41% | 323 |
| Aug 18, 2025 | 20.71 | 20.71 | 20.71 | 20.73 | 20.59 | -0.60% | 26 |
| Aug 14, 2025 | 20.51 | 20.51 | 20.51 | 20.86 | 20.71 | 1.48% | 26 |
| Aug 13, 2025 | 20.64 | 20.64 | 20.64 | 20.55 | 20.41 | 0.42% | 26 |
| Aug 12, 2025 | 20.13 | 20.13 | 20.13 | 20.47 | 20.32 | 1.54% | 26 |
| Aug 11, 2025 | 20.40 | 20.40 | 20.40 | 20.16 | 20.02 | -0.52% | 26 |
| Aug 8, 2025 | 20.23 | 20.23 | 20.13 | 20.26 | 20.12 | 2.76% | 236 |
| Aug 7, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.58 | 1.37% | 26 |
| Aug 6, 2025 | 19.57 | 19.57 | 19.57 | 19.45 | 19.32 | -2.20% | 26 |
| Aug 5, 2025 | 19.45 | 19.75 | 19.45 | 19.89 | 19.75 | 1.65% | 81 |
| Aug 4, 2025 | 18.98 | 19.12 | 18.98 | 19.57 | 19.43 | 1.30% | 126 |
| Aug 1, 2025 | 19.00 | 19.00 | 18.93 | 19.31 | 19.18 | -2.88% | 71 |
| Jul 31, 2025 | 24.31 | 24.31 | 19.00 | 19.89 | 19.75 | -20.12% | 589 |
| Jul 30, 2025 | 24.81 | 24.81 | 24.81 | 24.90 | 24.72 | -0.10% | 26 |
| Jul 29, 2025 | 24.85 | 24.85 | 24.85 | 24.92 | 24.75 | -0.91% | 26 |
| Jul 28, 2025 | 24.98 | 24.98 | 24.98 | 25.15 | 24.98 | 1.47% | - |
| Jul 25, 2025 | 24.61 | 24.61 | 24.61 | 24.79 | 24.61 | 0.98% | - |
| Jul 24, 2025 | 24.38 | 24.38 | 24.38 | 24.55 | 24.38 | 1.32% | - |
| Jul 23, 2025 | 24.06 | 24.06 | 24.06 | 24.23 | 24.06 | 2.58% | - |
| Jul 22, 2025 | 23.20 | 23.20 | 23.20 | 23.62 | 23.45 | 0.43% | 26 |
| Jul 21, 2025 | 23.35 | 23.35 | 23.35 | 23.52 | 23.35 | -1.86% | - |
| Jul 18, 2025 | 23.79 | 23.79 | 23.79 | 23.96 | 23.79 | -0.68% | - |
| Jul 17, 2025 | 23.96 | 23.96 | 23.96 | 24.13 | 23.96 | - | - |
| Jul 16, 2025 | 24.61 | 24.61 | 24.61 | 24.13 | 23.96 | -1.55% | 26 |
| Jul 15, 2025 | 24.34 | 24.34 | 24.34 | 24.51 | 24.34 | -0.06% | - |
| Jul 14, 2025 | 24.35 | 24.35 | 24.35 | 24.52 | 24.35 | 0.29% | - |
| Jul 11, 2025 | 24.28 | 24.28 | 24.28 | 24.45 | 24.28 | -6.50% | - |