Baxter International Inc. (VIE:BAX)
Austria · Delayed Price · Currency is EUR 21.01
-0.61 (-2.82%)
At close: Oct 8, 2026
VIE:BAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 21.29 | 21.33 | 21.01 | 21.01 | 21.01 | -2.82% | - |
| Oct 7, 2026 | 21.65 | 21.68 | 21.56 | 21.62 | 21.62 | 0.23% | - |
| Oct 6, 2026 | 21.59 | 21.63 | 21.57 | 21.57 | 21.57 | 1.03% | - |
| Oct 5, 2026 | 20.97 | 21.35 | 20.80 | 21.35 | 21.35 | 1.38% | - |
| Oct 2, 2026 | 21.06 | 21.15 | 21.06 | 21.06 | 21.06 | 0.14% | - |
| Oct 1, 2026 | 21.22 | 21.27 | 21.03 | 21.03 | 21.03 | 0.14% | - |
| Sep 30, 2026 | 20.75 | 21.00 | 20.59 | 21.00 | 21.00 | 1.79% | - |
| Sep 29, 2026 | 20.65 | 20.72 | 20.58 | 20.63 | 20.63 | -0.10% | - |
| Sep 28, 2026 | 20.47 | 20.65 | 20.34 | 20.65 | 20.65 | -0.15% | - |
| Sep 25, 2026 | 20.65 | 20.68 | 20.41 | 20.68 | 20.68 | 1.03% | - |
| Sep 24, 2026 | 20.53 | 20.77 | 20.47 | 20.47 | 20.47 | -1.73% | - |
| Sep 23, 2026 | 20.80 | 20.83 | 20.68 | 20.83 | 20.83 | 0.10% | - |
| Sep 22, 2026 | 20.05 | 20.81 | 20.05 | 20.81 | 20.81 | 4.94% | - |
| Sep 21, 2026 | 20.03 | 20.04 | 19.83 | 19.83 | 19.83 | -0.90% | - |
| Sep 18, 2026 | 20.04 | 20.14 | 20.01 | 20.01 | 20.01 | -0.89% | - |
| Sep 17, 2026 | 20.65 | 20.66 | 20.19 | 20.19 | 20.19 | -0.59% | - |
| Sep 16, 2026 | 20.58 | 20.60 | 20.31 | 20.31 | 20.31 | -0.93% | - |
| Sep 15, 2026 | 20.61 | 20.66 | 20.50 | 20.50 | 20.50 | -0.39% | - |
| Sep 14, 2026 | 20.58 | 20.89 | 20.58 | 20.58 | 20.58 | 0.44% | - |
| Sep 11, 2026 | 20.95 | 21.21 | 20.49 | 20.49 | 20.49 | -1.63% | - |
| Sep 10, 2026 | 21.11 | 21.11 | 20.77 | 20.83 | 20.83 | -2.75% | - |
| Sep 9, 2026 | 21.36 | 21.42 | 21.19 | 21.42 | 21.42 | 0.61% | - |
| Sep 8, 2026 | 22.10 | 22.10 | 21.29 | 21.29 | 21.29 | -3.53% | - |
| Sep 7, 2026 | 22.15 | 22.15 | 22.07 | 22.07 | 22.07 | -1.74% | - |
| Sep 4, 2026 | 21.97 | 22.46 | 21.83 | 22.46 | 22.46 | 2.84% | - |
| Sep 3, 2026 | 22.16 | 22.47 | 21.84 | 21.84 | 21.84 | -2.19% | - |
| Sep 2, 2026 | 22.04 | 22.33 | 21.98 | 22.33 | 22.33 | -0.76% | - |
| Sep 1, 2026 | 22.44 | 22.56 | 22.32 | 22.50 | 22.50 | 0.18% | - |
| Aug 31, 2026 | 22.52 | 22.52 | 22.33 | 22.46 | 22.46 | 0.31% | - |
| Aug 28, 2026 | 22.30 | 22.39 | 22.26 | 22.39 | 22.39 | -1.07% | - |
| Aug 26, 2026 | 22.56 | 22.64 | 22.45 | 22.64 | 22.63 | 0.80% | - |
| Aug 25, 2026 | 22.78 | 22.85 | 22.46 | 22.46 | 22.45 | 0.09% | - |
| Aug 24, 2026 | 22.56 | 22.64 | 22.44 | 22.44 | 22.43 | -0.62% | - |
| Aug 21, 2026 | 22.59 | 22.63 | 22.58 | 22.58 | 22.57 | -0.48% | - |
| Aug 20, 2026 | 22.79 | 22.79 | 22.51 | 22.69 | 22.68 | -0.35% | - |
| Aug 19, 2026 | 22.39 | 22.77 | 22.29 | 22.77 | 22.76 | 1.20% | - |
| Aug 18, 2026 | 22.38 | 22.52 | 22.36 | 22.50 | 22.49 | -0.66% | - |
| Aug 17, 2026 | 23.04 | 23.08 | 22.65 | 22.65 | 22.64 | -2.20% | - |
| Aug 14, 2026 | 23.51 | 23.51 | 23.16 | 23.16 | 23.15 | -0.94% | - |
| Aug 13, 2026 | 23.42 | 23.52 | 23.38 | 23.38 | 23.37 | 0.34% | - |
| Aug 12, 2026 | 24.01 | 24.03 | 23.30 | 23.30 | 23.29 | -2.39% | - |
| Aug 11, 2026 | 24.06 | 24.06 | 23.78 | 23.87 | 23.86 | -0.25% | - |
| Aug 10, 2026 | 23.84 | 23.93 | 23.81 | 23.93 | 23.92 | 1.57% | - |
| Aug 7, 2026 | 23.46 | 23.56 | 23.18 | 23.56 | 23.55 | -1.96% | - |
| Aug 6, 2026 | 23.75 | 24.03 | 23.57 | 24.03 | 24.02 | 0.80% | - |
| Aug 5, 2026 | 24.63 | 24.64 | 23.84 | 23.84 | 23.83 | -0.71% | 251 |
| Aug 4, 2026 | 24.44 | 24.48 | 24.01 | 24.01 | 24.00 | -0.50% | - |
| Aug 3, 2026 | 22.86 | 24.13 | 22.83 | 24.13 | 24.12 | 6.44% | - |
| Jul 31, 2026 | 23.16 | 23.38 | 22.67 | 22.67 | 22.66 | -4.79% | 1,303 |
| Jul 30, 2026 | 21.47 | 23.81 | 21.27 | 23.81 | 23.80 | 9.42% | 746 |