Baxter International Inc. (BIT:1BAX)
Italy · Delayed Price · Currency is EUR 15.36
+0.04 (0.23%)
At close: Nov 20, 2025
Baxter International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 15.43 | 15.43 | 15.43 | 15.79 | 15.79 | 2.79% | 205 |
| Nov 20, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.23% | - |
| Nov 19, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0.74% | - |
| Nov 18, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -3.51% | - |
| Nov 17, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -1.00% | - |
| Nov 14, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -1.72% | - |
| Nov 13, 2025 | 16.01 | 16.01 | 16.01 | 16.20 | 16.20 | -0.07% | 60 |
| Nov 12, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 5.64% | - |
| Nov 11, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.18% | - |
| Nov 10, 2025 | 15.50 | 15.50 | 15.50 | 15.32 | 15.32 | -1.17% | 60 |
| Nov 7, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.65% | - |
| Nov 6, 2025 | 16.02 | 16.02 | 15.40 | 15.25 | 15.25 | -0.31% | 265 |
| Nov 5, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -2.05% | - |
| Nov 4, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -1.35% | - |
| Nov 3, 2025 | 16.13 | 16.13 | 16.00 | 15.83 | 15.83 | -1.97% | 140 |
| Oct 31, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -4.47% | - |
| Oct 30, 2025 | 16.89 | 16.98 | 16.27 | 16.91 | 16.91 | -13.77% | 721 |
| Oct 29, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0.18% | - |
| Oct 28, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -1.56% | - |
| Oct 27, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -0.27% | - |
| Oct 24, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 1.40% | - |
| Oct 23, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -2.44% | - |
| Oct 22, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 2.94% | - |
| Oct 21, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -2.45% | - |
| Oct 20, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 2.02% | - |
| Oct 17, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -1.19% | - |
| Oct 16, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 1.47% | - |
| Oct 15, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 2.17% | - |
| Oct 14, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.53% | - |
| Oct 13, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.20% | - |
| 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% | - |