Baxter International Inc. (BIT:1BAX)
Italy · Delayed Price · Currency is EUR 19.07
-0.81 (-4.06%)
At close: Oct 10, 2025
Baxter International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -4.06% | - |
| Oct 9, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.90% | - |
| Oct 8, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.88% | - |
| Oct 7, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -0.11% | - |
| Oct 6, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -3.47% | - |
| Oct 3, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 3.94% | - |
| Oct 2, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0.89% | - |
| Oct 1, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 3.25% | - |
| Sep 30, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -0.03% | - |
| Sep 29, 2025 | 19.00 | 19.00 | 18.65 | 19.05 | 19.05 | 1.81% | 350 |
| Sep 26, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 0.34% | - |
| Sep 25, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -4.24% | - |
| Sep 24, 2025 | 19.28 | 19.28 | 19.28 | 19.47 | 19.47 | -0.49% | 330 |
| Sep 23, 2025 | 19.90 | 19.90 | 19.90 | 19.57 | 19.57 | 0.22% | 300 |
| Sep 22, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -1.24% | - |
| 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 |