Baytex Energy Corp. (FRA:B5X)
Germany · Delayed Price · Currency is EUR 2.721
-0.051 (-1.84%)
At close: Nov 28, 2025
Baytex Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -1.84% | - |
| Nov 27, 2025 | 2.69 | 2.77 | 2.69 | 2.77 | 2.77 | 2.67% | 50 |
| Nov 26, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -2.35% | - |
| Nov 25, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 2.03% | - |
| Nov 24, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 0.11% | - |
| Nov 21, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -0.88% | - |
| Nov 20, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 2.67% | - |
| Nov 19, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 3.62% | - |
| Nov 18, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | -3.97% | - |
| Nov 17, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 0.49% | 950 |
| Nov 14, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 2.27% | - |
| Nov 13, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 14.28% | - |
| Nov 12, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 3.50% | - |
| Nov 11, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 2.47% | - |
| Nov 10, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 5.40% | - |
| Nov 7, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.49% | - |
| Nov 6, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 2.17% | - |
| Nov 5, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -2.56% | - |
| Nov 4, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | - |
| Nov 3, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 5.93% | - |
| Oct 31, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.92% | - |
| Oct 30, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 2.22% | - |
| Oct 29, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.38% | - |
| Oct 28, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -3.44% | - |
| Oct 27, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0.49% | - |
| Oct 24, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 4.01% | - |
| Oct 23, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 3.40% | - |
| Oct 22, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.67% | - |
| Oct 21, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.47% | - |
| Oct 20, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.58% | - |
| Oct 17, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -5.40% | - |
| Oct 16, 2025 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | 1.57% | 2,100 |
| Oct 15, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.35% | - |
| Oct 14, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -4.31% | - |
| Oct 13, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -5.28% | - |
| Oct 10, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.60% | - |
| Oct 9, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 1.17% | - |
| Oct 8, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 4.49% | - |
| Oct 7, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -3.67% | - |
| Oct 6, 2025 | 1.98 | 2.13 | 1.98 | 2.13 | 2.13 | 11.30% | 11,320 |
| Oct 3, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -2.80% | - |
| Oct 2, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.25% | - |
| Oct 1, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -4.25% | - |
| Sep 30, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -3.71% | - |
| Sep 29, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 0.09% | - |
| Sep 26, 2025 | 2.10 | 2.13 | 2.10 | 2.13 | 2.13 | 1.00% | 200 |
| Sep 25, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 2.48% | - |
| Sep 24, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.98% | - |
| Sep 23, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0.74% | - |
| Sep 22, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -3.21% | - |