Baxter International Inc. (FRA:BTL)
Germany · Delayed Price · Currency is EUR 19.87
+0.48 (2.45%)
At close: Sep 19, 2025
Baxter International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 19.13 | 19.13 | 18.48 | 18.50 | 18.50 | 0.42% | 10 |
| Sep 26, 2025 | 18.52 | 18.55 | 18.42 | 18.42 | 18.42 | -3.04% | 50 |
| Sep 25, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -2.63% | 50 |
| Sep 24, 2025 | 19.07 | 19.62 | 19.06 | 19.51 | 19.51 | 2.47% | 100 |
| Sep 23, 2025 | 19.00 | 19.04 | 19.00 | 19.04 | 19.04 | -0.86% | 400 |
| Sep 22, 2025 | 19.31 | 19.31 | 19.21 | 19.21 | 19.21 | -3.31% | 400 |
| Sep 19, 2025 | 20.47 | 20.47 | 19.77 | 19.87 | 19.87 | 2.45% | 400 |
| Sep 18, 2025 | 19.48 | 20.25 | 19.39 | 19.39 | 19.39 | -3.04% | 130 |
| Sep 17, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 50 |
| Sep 16, 2025 | 20.01 | 20.01 | 20.00 | 20.00 | 20.00 | -2.68% | 5,000 |
| Sep 15, 2025 | 20.15 | 20.55 | 20.11 | 20.55 | 20.55 | -1.13% | 5,000 |
| Sep 12, 2025 | 20.49 | 20.79 | 20.38 | 20.79 | 20.79 | 3.07% | 250 |
| Sep 11, 2025 | 20.30 | 20.30 | 20.17 | 20.17 | 20.17 | -1.32% | 500 |
| Sep 10, 2025 | 20.52 | 20.52 | 20.44 | 20.44 | 20.44 | 1.16% | 500 |
| Sep 9, 2025 | 20.16 | 20.20 | 20.15 | 20.20 | 20.20 | -0.71% | - |
| Sep 8, 2025 | 20.49 | 20.50 | 20.35 | 20.35 | 20.35 | 3.01% | - |
| Sep 5, 2025 | 19.85 | 19.85 | 19.75 | 19.75 | 19.75 | -0.32% | 906 |
| Sep 4, 2025 | 19.83 | 19.84 | 19.81 | 19.81 | 19.81 | -2.39% | 532 |
| Sep 3, 2025 | 20.32 | 20.36 | 20.30 | 20.30 | 20.30 | -1.93% | 60 |
| Sep 2, 2025 | 20.73 | 20.79 | 20.70 | 20.70 | 20.70 | 0.02% | 500 |
| Sep 1, 2025 | 20.69 | 20.70 | 20.68 | 20.70 | 20.70 | 1.82% | 45 |
| Aug 29, 2025 | 20.37 | 20.37 | 20.33 | 20.33 | 20.33 | -1.55% | - |
| Aug 28, 2025 | 20.78 | 21.57 | 20.65 | 20.65 | 20.48 | -0.10% | 260 |
| Aug 27, 2025 | 20.74 | 20.77 | 20.67 | 20.67 | 20.52 | - | - |
| Aug 26, 2025 | 20.75 | 20.75 | 20.67 | 20.67 | 20.52 | 0.80% | - |
| Aug 25, 2025 | 20.55 | 20.60 | 20.50 | 20.50 | 20.36 | 1.71% | - |
| Aug 22, 2025 | 20.22 | 20.25 | 20.16 | 20.16 | 20.01 | -1.01% | - |
| Aug 21, 2025 | 20.50 | 20.50 | 20.36 | 20.36 | 20.22 | -0.39% | - |
| Aug 20, 2025 | 20.51 | 20.51 | 20.44 | 20.44 | 20.30 | 3.03% | - |
| Aug 19, 2025 | 20.64 | 20.64 | 19.84 | 19.84 | 19.70 | -2.28% | 100 |
| Aug 18, 2025 | 20.29 | 20.30 | 20.22 | 20.30 | 20.16 | -3.79% | 125 |
| Aug 15, 2025 | 20.87 | 21.10 | 20.65 | 21.10 | 20.95 | 2.93% | 250 |
| Aug 14, 2025 | 20.26 | 20.50 | 20.15 | 20.50 | 20.36 | 1.49% | 100 |
| Aug 13, 2025 | 20.16 | 20.20 | 20.15 | 20.20 | 20.06 | -2.49% | - |
| Aug 12, 2025 | 19.89 | 20.72 | 19.80 | 20.72 | 20.57 | 3.93% | 590 |
| Aug 11, 2025 | 20.01 | 20.80 | 19.93 | 19.93 | 19.79 | -2.60% | 60 |
| Aug 8, 2025 | 19.88 | 20.47 | 19.79 | 20.47 | 20.32 | 7.41% | 40 |
| Aug 7, 2025 | 19.09 | 19.09 | 18.95 | 19.05 | 18.92 | -1.86% | - |
| Aug 6, 2025 | 19.46 | 20.29 | 19.42 | 19.42 | 19.28 | -2.92% | 395 |
| Aug 5, 2025 | 19.21 | 20.00 | 19.19 | 20.00 | 19.86 | 6.10% | 196 |
| Aug 4, 2025 | 18.91 | 18.95 | 18.85 | 18.85 | 18.72 | -0.79% | - |
| Aug 1, 2025 | 19.00 | 19.00 | 18.33 | 19.00 | 18.87 | -2.06% | 846 |
| Jul 31, 2025 | 24.14 | 24.19 | 19.00 | 19.40 | 19.26 | -20.75% | 2,455 |
| Jul 30, 2025 | 24.53 | 24.53 | 24.48 | 24.48 | 24.31 | 1.14% | - |
| Jul 29, 2025 | 24.32 | 24.33 | 24.21 | 24.21 | 24.03 | -1.32% | - |
| Jul 28, 2025 | 25.43 | 25.43 | 24.53 | 24.53 | 24.36 | 1.83% | 60 |
| Jul 25, 2025 | 24.09 | 24.09 | 24.07 | 24.09 | 23.92 | 1.80% | - |
| Jul 24, 2025 | 23.77 | 24.00 | 23.67 | 23.67 | 23.50 | 1.98% | 300 |
| Jul 23, 2025 | 23.10 | 23.21 | 23.01 | 23.21 | 23.04 | 0.74% | 50 |
| Jul 22, 2025 | 23.18 | 23.18 | 23.04 | 23.04 | 22.87 | -1.79% | - |