Baytex Energy Corp. (FRA:B5X)
Germany · Delayed Price · Currency is EUR 3.882
-0.107 (-2.68%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:B5X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | - | -2.68% | - |
| Aug 25, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -1.21% | - |
| Aug 24, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.10% | - |
| Aug 21, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 2.08% | - |
| Aug 20, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.55% | - |
| Aug 19, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.05% | - |
| Aug 18, 2026 | 3.88 | 3.98 | 3.88 | 3.98 | 3.98 | 7.51% | 7,000 |
| Aug 17, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.12% | - |
| Aug 14, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.56% | - |
| Aug 13, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.38% | - |
| Aug 12, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0.48% | - |
| Aug 11, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 5.39% | - |
| Aug 10, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.54% | - |
| Aug 7, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.40% | - |
| Aug 6, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -3.37% | - |
| Aug 5, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -5.86% | - |
| Aug 4, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.10% | - |
| Aug 3, 2026 | 3.74 | 3.88 | 3.74 | 3.84 | 3.84 | 4.72% | 2,000 |
| Jul 31, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.75% | - |
| Jul 30, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.70% | - |
| Jul 29, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.61% | - |
| Jul 28, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.84% | - |
| Jul 27, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -6.57% | - |
| Jul 24, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 2.86% | - |
| Jul 23, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 1.39% | - |
| Jul 22, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.19% | - |
| Jul 21, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.71% | - |
| Jul 20, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 2.76% | - |
| Jul 17, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -0.37% | - |
| Jul 16, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -2.87% | - |
| Jul 15, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.60% | - |
| Jul 14, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 2.28% | - |
| Jul 13, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.88% | - |
| Jul 10, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.07% | - |
| Jul 9, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 3.56% | - |
| Jul 8, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 4.16% | - |
| Jul 7, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.66% | - |
| Jul 6, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.18% | - |
| Jul 3, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -1.64% | - |
| Jul 2, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.96% | - |
| Jul 1, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.09% | - |
| Jun 30, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.46% | - |
| Jun 29, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.23% | - |
| Jun 26, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 2.43% | - |
| Jun 25, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -4.95% | - |
| Jun 24, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 2.48% | - |
| Jun 23, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.29% | - |
| Jun 22, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.20% | - |
| Jun 19, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.78% | - |
| Jun 18, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -2.69% | - |