Baytex Energy Corp. (FRA:B5X)
Germany · Delayed Price · Currency is EUR 4.664
-0.073 (-1.54%)
At close: Oct 23, 2026
FRA:B5X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -1.54% | - |
| Oct 22, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.42% | - |
| Oct 21, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.63% | - |
| Oct 20, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 2.15% | - |
| Oct 19, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 2.83% | - |
| Oct 16, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1.03% | - |
| Oct 15, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 1.52% | - |
| Oct 14, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 3.69% | - |
| Oct 13, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.31% | - |
| Oct 12, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.75% | - |
| Oct 9, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 3.22% | - |
| Oct 8, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -1.90% | - |
| Oct 7, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -0.07% | - |
| Oct 6, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 1.18% | - |
| Oct 5, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 1.52% | - |
| Oct 2, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 1.83% | - |
| Oct 1, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 1.39% | - |
| Sep 30, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.27% | - |
| Sep 29, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -0.73% | - |
| Sep 28, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.35% | - |
| Sep 25, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.43% | - |
| Sep 24, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.28% | - |
| Sep 23, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -1.77% | - |
| Sep 22, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -2.97% | - |
| Sep 21, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.50% | - |
| Sep 18, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -0.74% | - |
| Sep 17, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -4.87% | - |
| Sep 16, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 2.77% | - |
| Sep 15, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 0.35% | - |
| Sep 14, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.28 | 0.12% | - |
| Sep 11, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.27 | -1.88% | - |
| Sep 10, 2026 | 4.24 | 4.37 | 4.24 | 4.37 | 4.35 | 5.43% | 1,000 |
| Sep 9, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.13 | -0.29% | - |
| Sep 8, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.14 | 0.53% | - |
| Sep 7, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.12 | -1.67% | - |
| Sep 4, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.19 | -2.19% | - |
| Sep 3, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.28 | 0.96% | - |
| Sep 2, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.24 | 3.00% | - |
| Sep 1, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.12 | -0.36% | - |
| Aug 31, 2026 | 4.09 | 4.15 | 4.09 | 4.15 | 4.13 | 1.64% | 865 |
| Aug 28, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.07 | 3.32% | - |
| Aug 27, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.94 | 1.73% | - |
| Aug 26, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.87 | -2.68% | - |
| Aug 25, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.98 | -1.21% | - |
| Aug 24, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.02 | -1.10% | - |
| Aug 21, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.07 | 2.07% | - |
| Aug 20, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.99 | 0.55% | - |
| Aug 19, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.97 | -0.05% | - |
| Aug 18, 2026 | 3.88 | 3.98 | 3.88 | 3.98 | 3.97 | 7.51% | 7,000 |
| Aug 17, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.69 | 1.12% | - |