Baxter International Inc. (VIE:BAX)
Austria · Delayed Price · Currency is EUR 16.35
+0.14 (0.89%)
At close: Dec 3, 2025
Baxter International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 16.22 | 16.22 | 15.99 | 15.99 | 15.99 | -2.21% | - |
| Dec 3, 2025 | 16.21 | 16.35 | 16.16 | 16.35 | 16.35 | 0.89% | - |
| Dec 2, 2025 | 16.45 | 16.51 | 16.21 | 16.21 | 16.21 | -1.15% | - |
| Dec 1, 2025 | 16.08 | 16.39 | 15.98 | 16.39 | 16.39 | 1.72% | - |
| Nov 28, 2025 | 16.34 | 16.36 | 16.12 | 16.12 | 16.12 | -0.32% | - |
| Nov 26, 2025 | 16.14 | 16.17 | 16.07 | 16.17 | 16.16 | 0.77% | - |
| Nov 25, 2025 | 15.76 | 16.04 | 15.76 | 16.04 | 16.04 | 1.08% | - |
| Nov 24, 2025 | 15.92 | 15.95 | 15.87 | 15.87 | 15.86 | 0.27% | - |
| Nov 21, 2025 | 15.17 | 15.83 | 15.17 | 15.83 | 15.82 | 2.89% | - |
| Nov 20, 2025 | 15.42 | 15.52 | 15.39 | 15.39 | 15.38 | 0.47% | - |
| Nov 19, 2025 | 15.71 | 15.71 | 15.31 | 15.31 | 15.31 | 0.53% | - |
| Nov 18, 2025 | 15.33 | 15.43 | 15.06 | 15.23 | 15.23 | -3.42% | 100 |
| Nov 17, 2025 | 15.95 | 15.95 | 15.77 | 15.77 | 15.77 | -0.74% | - |
| Nov 14, 2025 | 16.09 | 16.09 | 15.89 | 15.89 | 15.88 | -1.65% | - |
| Nov 13, 2025 | 16.14 | 16.16 | 16.06 | 16.16 | 16.15 | -0.31% | - |
| Nov 12, 2025 | 15.64 | 16.21 | 15.64 | 16.21 | 16.20 | 5.52% | - |
| Nov 11, 2025 | 15.40 | 15.42 | 15.34 | 15.36 | 15.35 | 0.41% | - |
| Nov 10, 2025 | 15.59 | 15.68 | 15.30 | 15.30 | 15.29 | -1.11% | - |
| Nov 7, 2025 | 15.62 | 15.63 | 15.47 | 15.47 | 15.46 | 1.80% | - |
| Nov 6, 2025 | 15.56 | 15.61 | 15.20 | 15.20 | 15.19 | -0.14% | - |
| Nov 5, 2025 | 15.62 | 15.65 | 15.22 | 15.22 | 15.21 | -3.00% | - |
| Nov 4, 2025 | 15.69 | 15.84 | 15.69 | 15.69 | 15.68 | -0.55% | - |
| Nov 3, 2025 | 15.98 | 16.24 | 15.77 | 15.77 | 15.77 | -2.71% | 85 |
| Oct 31, 2025 | 16.80 | 16.80 | 16.21 | 16.21 | 16.21 | -3.57% | 25 |
| Oct 30, 2025 | 19.28 | 19.30 | 16.31 | 16.81 | 16.81 | -14.21% | 1,052 |
| Oct 29, 2025 | 19.75 | 19.75 | 19.53 | 19.60 | 19.59 | -0.01% | - |
| Oct 28, 2025 | 19.86 | 19.95 | 19.60 | 19.60 | 19.59 | -1.51% | - |
| Oct 27, 2025 | 19.98 | 20.03 | 19.86 | 19.90 | 19.89 | -0.26% | - |
| Oct 24, 2025 | 19.84 | 20.00 | 19.69 | 19.95 | 19.94 | 1.69% | 283 |
| Oct 23, 2025 | 19.76 | 19.83 | 19.62 | 19.62 | 19.61 | -2.68% | - |
| Oct 22, 2025 | 19.63 | 20.16 | 19.63 | 20.16 | 20.15 | 3.03% | - |
| Oct 21, 2025 | 19.91 | 19.94 | 19.57 | 19.57 | 19.56 | -2.45% | - |
| Oct 20, 2025 | 20.19 | 20.19 | 19.77 | 20.06 | 20.05 | 2.26% | - |
| Oct 17, 2025 | 19.79 | 19.79 | 19.40 | 19.62 | 19.61 | -1.34% | - |
| Oct 16, 2025 | 19.52 | 19.88 | 19.37 | 19.88 | 19.87 | 1.45% | - |
| Oct 15, 2025 | 19.68 | 19.68 | 19.57 | 19.60 | 19.59 | 2.17% | - |
| Oct 14, 2025 | 19.09 | 19.53 | 18.98 | 19.18 | 19.17 | -0.57% | - |
| Oct 13, 2025 | 19.25 | 19.29 | 19.04 | 19.29 | 19.28 | 1.21% | - |
| Oct 10, 2025 | 19.47 | 19.62 | 19.06 | 19.06 | 19.05 | -4.28% | - |
| Oct 9, 2025 | 19.59 | 19.91 | 19.59 | 19.91 | 19.90 | 1.27% | - |
| Oct 8, 2025 | 19.77 | 19.87 | 19.56 | 19.66 | 19.65 | -1.09% | - |
| Oct 7, 2025 | 19.79 | 20.02 | 19.79 | 19.88 | 19.87 | -0.37% | - |
| Oct 6, 2025 | 20.52 | 20.65 | 19.95 | 19.95 | 19.94 | -2.26% | - |
| Oct 3, 2025 | 19.91 | 20.42 | 19.88 | 20.42 | 20.40 | 2.98% | 42 |
| Oct 2, 2025 | 19.88 | 19.88 | 19.67 | 19.82 | 19.81 | 1.07% | - |
| Oct 1, 2025 | 19.26 | 19.61 | 19.26 | 19.61 | 19.60 | 2.99% | - |
| Sep 30, 2025 | 19.10 | 19.15 | 19.04 | 19.04 | 19.03 | 0.06% | - |
| Sep 29, 2025 | 18.81 | 19.03 | 18.72 | 19.03 | 19.02 | 1.76% | - |
| Sep 26, 2025 | 18.69 | 18.86 | 18.69 | 18.70 | 18.69 | 0.60% | - |
| Sep 25, 2025 | 19.07 | 19.14 | 18.59 | 18.59 | 18.58 | -4.55% | - |