Baxter International Inc. (FRA:BTL)
Germany · Delayed Price · Currency is EUR 17.35
0.00 (0.00%)
At close: Jan 9, 2026
Baxter International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 17.45 | 17.46 | 17.35 | 17.35 | 17.35 | - | - |
| Jan 8, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 1.96% | - |
| Jan 7, 2026 | 17.30 | 17.30 | 17.02 | 17.02 | 17.02 | 3.08% | - |
| Jan 6, 2026 | 16.66 | 16.66 | 16.51 | 16.51 | 16.51 | 2.25% | - |
| Jan 5, 2026 | 16.40 | 16.42 | 16.14 | 16.14 | 16.14 | 2.55% | - |
| Jan 2, 2026 | 16.09 | 16.09 | 15.74 | 15.74 | 15.74 | -2.15% | - |
| Dec 30, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 1.54% | - |
| Dec 29, 2025 | 16.17 | 16.17 | 15.84 | 15.84 | 15.84 | 2.19% | 200 |
| Dec 23, 2025 | 15.83 | 15.84 | 15.50 | 15.50 | 15.50 | -0.84% | - |
| Dec 22, 2025 | 15.93 | 15.93 | 15.64 | 15.64 | 15.64 | -0.17% | - |
| Dec 19, 2025 | 16.07 | 16.09 | 15.66 | 15.66 | 15.66 | -3.34% | - |
| Dec 18, 2025 | 16.14 | 16.29 | 16.14 | 16.20 | 16.20 | 3.32% | 1,380 |
| Dec 17, 2025 | 16.00 | 16.00 | 15.68 | 15.68 | 15.68 | -1.61% | - |
| Dec 16, 2025 | 16.28 | 16.28 | 15.94 | 15.94 | 15.94 | 0.84% | - |
| Dec 15, 2025 | 16.08 | 16.09 | 15.81 | 15.81 | 15.81 | 1.16% | - |
| Dec 12, 2025 | 15.85 | 15.88 | 15.63 | 15.63 | 15.63 | -2.34% | - |
| Dec 11, 2025 | 15.35 | 16.00 | 14.99 | 16.00 | 16.00 | 5.58% | 250 |
| Dec 10, 2025 | 15.35 | 15.37 | 15.15 | 15.15 | 15.15 | -3.60% | 50 |
| Dec 9, 2025 | 15.35 | 15.78 | 15.35 | 15.72 | 15.72 | 0.49% | 1,500 |
| Dec 8, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0.05% | - |
| Dec 5, 2025 | 15.69 | 15.70 | 15.64 | 15.64 | 15.64 | -1.42% | - |
| Dec 4, 2025 | 15.96 | 15.96 | 15.69 | 15.86 | 15.86 | 0.18% | 100 |
| Dec 3, 2025 | 15.93 | 16.58 | 15.83 | 15.83 | 15.83 | -1.04% | 100 |
| Dec 2, 2025 | 16.13 | 16.15 | 16.00 | 16.00 | 16.00 | 1.68% | - |
| Dec 1, 2025 | 15.83 | 15.84 | 15.74 | 15.74 | 15.74 | -0.72% | - |
| Nov 28, 2025 | 16.05 | 16.07 | 15.85 | 15.85 | 15.85 | -2.10% | - |
| Nov 27, 2025 | 16.04 | 16.19 | 16.04 | 16.19 | 16.18 | 1.89% | - |
| Nov 26, 2025 | 15.88 | 15.89 | 15.87 | 15.89 | 15.88 | 2.95% | - |
| Nov 25, 2025 | 15.49 | 15.49 | 15.43 | 15.43 | 15.43 | -0.39% | - |
| Nov 24, 2025 | 15.67 | 15.67 | 15.49 | 15.49 | 15.49 | 3.29% | - |
| Nov 21, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.99 | -1.12% | - |
| Nov 20, 2025 | 15.20 | 15.21 | 15.17 | 15.17 | 15.16 | -1.29% | - |
| Nov 19, 2025 | 15.41 | 15.41 | 15.37 | 15.37 | 15.36 | 2.22% | - |
| Nov 18, 2025 | 15.07 | 15.10 | 15.03 | 15.03 | 15.03 | -4.10% | - |
| Nov 17, 2025 | 15.20 | 15.68 | 15.20 | 15.68 | 15.67 | 0.13% | 200 |
| Nov 14, 2025 | 15.84 | 15.90 | 15.62 | 15.66 | 15.65 | 0.04% | 750 |
| Nov 13, 2025 | 15.87 | 15.87 | 15.65 | 15.65 | 15.64 | 1.80% | 120 |
| Nov 12, 2025 | 15.37 | 15.38 | 15.37 | 15.37 | 15.37 | -0.71% | - |
| Nov 11, 2025 | 15.09 | 15.48 | 15.04 | 15.48 | 15.48 | 1.11% | 150 |
| Nov 10, 2025 | 15.32 | 15.83 | 15.31 | 15.31 | 15.31 | -1.59% | 35 |
| Nov 7, 2025 | 15.35 | 15.80 | 15.27 | 15.56 | 15.55 | 1.47% | 2,310 |
| Nov 6, 2025 | 15.30 | 15.34 | 15.28 | 15.34 | 15.33 | -2.32% | - |
| Nov 5, 2025 | 15.35 | 15.70 | 15.25 | 15.70 | 15.69 | 0.32% | 1,650 |
| Nov 4, 2025 | 15.45 | 15.81 | 15.45 | 15.65 | 15.64 | -0.32% | 2,700 |
| Nov 3, 2025 | 15.70 | 15.85 | 15.70 | 15.70 | 15.69 | -2.53% | 1,200 |
| Oct 31, 2025 | 16.99 | 16.99 | 16.11 | 16.11 | 16.10 | -4.97% | 100 |
| Oct 30, 2025 | 19.02 | 19.02 | 16.19 | 16.95 | 16.94 | -12.34% | 3,286 |
| Oct 29, 2025 | 19.45 | 19.45 | 19.33 | 19.34 | 19.33 | -2.07% | - |
| Oct 28, 2025 | 19.56 | 19.74 | 19.46 | 19.74 | 19.73 | -0.25% | 150 |
| Oct 27, 2025 | 19.70 | 19.79 | 19.49 | 19.79 | 19.78 | 1.32% | - |