Baxter International Inc. (BIT:1BAX)
Italy · Delayed Price · Currency is EUR 20.99
-0.03 (-0.14%)
At close: Oct 2, 2026
BIT:1BAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -0.14% | - |
| Oct 1, 2026 | 20.95 | 20.95 | 20.95 | 21.02 | 21.02 | 0.10% | 30 |
| Sep 30, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.69% | - |
| Sep 29, 2026 | 20.41 | 20.41 | 20.41 | 20.65 | 20.65 | 0.05% | 30 |
| Sep 28, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.10% | - |
| Sep 25, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.83% | - |
| Sep 24, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -1.77% | - |
| Sep 23, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.29% | - |
| Sep 22, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 4.79% | - |
| Sep 21, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -0.60% | - |
| Sep 18, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -1.09% | - |
| Sep 17, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -0.64% | - |
| Sep 16, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -0.73% | - |
| Sep 15, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -0.58% | - |
| Sep 14, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.24% | - |
| Sep 11, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -1.30% | - |
| Sep 10, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -2.85% | - |
| Sep 9, 2026 | 21.00 | 21.00 | 21.00 | 21.42 | 21.42 | 0.85% | 123 |
| Sep 8, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -4.45% | - |
| Sep 7, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -0.85% | - |
| Sep 4, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 2.84% | - |
| Sep 3, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -2.37% | - |
| Sep 2, 2026 | 22.20 | 22.20 | 22.20 | 22.33 | 22.33 | -0.62% | 200 |
| Sep 1, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 0.22% | - |
| Aug 31, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 0.04% | - |
| Aug 28, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -9.96% | - |
| Aug 27, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 10.08% | - |
| Aug 26, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.61 | 0.85% | - |
| Aug 25, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.42 | -0.18% | - |
| Aug 24, 2026 | 22.19 | 22.19 | 22.19 | 22.47 | 22.46 | -0.49% | 2 |
| Aug 21, 2026 | 23.04 | 23.04 | 22.63 | 22.58 | 22.57 | -0.44% | 52 |
| Aug 20, 2026 | 22.78 | 22.78 | 22.78 | 22.68 | 22.67 | -0.26% | 2 |
| Aug 19, 2026 | 22.66 | 22.66 | 22.66 | 22.74 | 22.73 | 1.07% | 2 |
| Aug 18, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.49 | -0.57% | - |
| Aug 17, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.62 | -2.20% | - |
| Aug 14, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.13 | -0.90% | - |
| Aug 13, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.34 | 0.34% | - |
| Aug 12, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.26 | -2.80% | - |
| Aug 11, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.93 | 0.21% | - |
| Aug 10, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.88 | 1.49% | - |
| Aug 7, 2026 | 23.54 | 23.54 | 23.54 | 23.54 | 23.53 | -2.04% | - |
| Aug 6, 2026 | 24.03 | 24.03 | 24.03 | 24.03 | 24.02 | 1.05% | - |
| Aug 5, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.77 | -0.83% | - |
| Aug 4, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.97 | -0.42% | - |
| Aug 3, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.07 | 6.08% | - |
| Jul 31, 2026 | 22.95 | 22.95 | 22.95 | 22.70 | 22.69 | -4.98% | 299 |
| Jul 30, 2026 | 24.81 | 25.00 | 24.56 | 23.89 | 23.88 | 10.40% | 7,500 |
| Jul 29, 2026 | 21.63 | 21.63 | 21.63 | 21.64 | 21.63 | 1.31% | 205 |
| Jul 28, 2026 | 20.60 | 20.60 | 20.60 | 21.36 | 21.35 | 4.09% | 50 |
| Jul 27, 2026 | 20.36 | 20.36 | 20.36 | 20.52 | 20.51 | 3.35% | 45 |