Baxter International Inc. (FRA:BTL)
Germany · Delayed Price · Currency is EUR 24.48
+0.28 (1.14%)
Last updated: Jul 30, 2025
Baxter International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 19.00 | 19.00 | 18.33 | 19.00 | - | -2.06% | 846 |
| Jul 31, 2025 | 24.14 | 24.19 | 19.00 | 19.40 | - | -20.75% | 2,455 |
| Jul 30, 2025 | 24.53 | 24.53 | 24.48 | 24.48 | - | 1.14% | 60 |
| Jul 29, 2025 | 24.32 | 24.33 | 24.21 | 24.21 | - | -1.32% | - |
| Jul 28, 2025 | 25.43 | 25.43 | 24.53 | 24.53 | - | 1.83% | 60 |
| Jul 25, 2025 | 24.09 | 24.09 | 24.07 | 24.09 | - | 1.80% | 300 |
| Jul 24, 2025 | 23.77 | 24.00 | 23.67 | 23.67 | - | 1.98% | 300 |
| Jul 23, 2025 | 23.10 | 23.21 | 23.01 | 23.21 | - | 0.74% | 50 |
| Jul 22, 2025 | 23.18 | 23.18 | 23.04 | 23.04 | - | -1.79% | - |
| Jul 21, 2025 | 23.87 | 23.87 | 23.46 | 23.46 | - | -0.40% | 100 |
| Jul 18, 2025 | 23.67 | 24.47 | 23.55 | 23.55 | - | -1.87% | 100 |
| Jul 17, 2025 | 24.79 | 24.79 | 24.00 | 24.00 | - | -0.37% | 200 |
| Jul 16, 2025 | 24.00 | 24.09 | 24.00 | 24.09 | - | 0.27% | 50 |
| Jul 15, 2025 | 24.16 | 24.16 | 24.03 | 24.03 | - | -0.48% | 50 |
| Jul 14, 2025 | 24.06 | 24.14 | 24.06 | 24.14 | - | -3.44% | 50 |
| Jul 11, 2025 | 25.01 | 25.01 | 25.00 | 25.00 | - | -0.87% | 50 |
| Jul 10, 2025 | 25.00 | 25.50 | 25.00 | 25.22 | - | -2.04% | 479 |
| Jul 9, 2025 | 25.72 | 25.76 | 25.70 | 25.75 | - | -0.87% | - |
| Jul 8, 2025 | 25.00 | 25.97 | 25.00 | 25.97 | - | 0.10% | 10 |
| Jul 7, 2025 | 25.90 | 25.95 | 25.90 | 25.95 | - | 0.52% | 290 |
| Jul 4, 2025 | 25.86 | 25.86 | 25.81 | 25.81 | - | -0.39% | 290 |
| Jul 3, 2025 | 25.96 | 25.96 | 25.87 | 25.91 | - | -0.25% | 290 |
| Jul 2, 2025 | 26.14 | 26.14 | 25.98 | 25.98 | - | 3.57% | - |
| Jul 1, 2025 | 25.24 | 25.26 | 25.08 | 25.08 | - | -1.43% | - |
| Jun 30, 2025 | 25.58 | 25.61 | 25.45 | 25.45 | - | -0.16% | - |
| Jun 27, 2025 | 25.66 | 25.67 | 25.49 | 25.49 | - | -1.28% | 5 |
| Jun 26, 2025 | 25.95 | 25.95 | 25.74 | 25.82 | - | -0.75% | - |
| Jun 25, 2025 | 25.95 | 26.01 | 25.95 | 26.01 | - | 2.20% | - |
| Jun 24, 2025 | 25.63 | 25.63 | 25.45 | 25.45 | - | 0.32% | - |
| Jun 23, 2025 | 25.55 | 25.64 | 25.37 | 25.37 | - | -0.65% | 5 |
| Jun 20, 2025 | 25.35 | 25.54 | 25.35 | 25.54 | - | 0.73% | 5 |
| Jun 19, 2025 | 25.48 | 25.48 | 25.35 | 25.35 | - | -0.72% | - |
| Jun 18, 2025 | 25.58 | 25.58 | 25.54 | 25.54 | - | -1.77% | - |
| Jun 17, 2025 | 26.05 | 26.06 | 26.00 | 26.00 | - | -0.19% | - |
| Jun 16, 2025 | 26.08 | 26.12 | 26.05 | 26.05 | - | -1.66% | - |
| Jun 13, 2025 | 26.38 | 26.49 | 26.33 | 26.49 | - | 0.11% | 5 |
| Jun 12, 2025 | 26.71 | 26.75 | 26.46 | 26.46 | - | -2.29% | 5 |
| Jun 11, 2025 | 27.25 | 27.25 | 27.08 | 27.08 | - | 2.65% | 5 |
| Jun 10, 2025 | 26.52 | 26.58 | 26.38 | 26.38 | - | 1.48% | - |
| Jun 9, 2025 | 26.03 | 26.05 | 25.99 | 25.99 | - | -0.90% | - |
| Jun 6, 2025 | 26.00 | 26.23 | 26.00 | 26.23 | - | 2.48% | 5 |
| Jun 5, 2025 | 25.80 | 25.86 | 25.59 | 25.59 | - | -0.79% | 5 |
| Jun 4, 2025 | 25.99 | 25.99 | 25.80 | 25.80 | - | 1.28% | - |
| Jun 3, 2025 | 25.35 | 25.47 | 25.35 | 25.47 | - | -2.41% | 5 |
| Jun 2, 2025 | 26.16 | 26.18 | 26.10 | 26.10 | - | -1.08% | 5 |
| May 30, 2025 | 26.49 | 26.52 | 26.39 | 26.39 | - | -0.25% | 5 |
| May 29, 2025 | 27.01 | 27.01 | 26.45 | 26.45 | - | -1.10% | 5 |
| May 28, 2025 | 26.79 | 26.79 | 26.72 | 26.75 | - | 1.83% | - |
| May 27, 2025 | 26.33 | 26.46 | 26.27 | 26.27 | - | -0.06% | 5 |
| May 26, 2025 | 26.21 | 26.30 | 26.21 | 26.28 | - | 1.10% | 5 |