Baytex Energy Corp. (FRA:B5X)
Germany · Delayed Price · Currency is EUR 4.196
-0.215 (-4.87%)
Last updated: Sep 17, 2026, 8:01 AM CET
FRA:B5X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.65 | -1.56% | - |
| Aug 13, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.71 | -1.38% | - |
| Aug 12, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.76 | 0.48% | - |
| Aug 11, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.74 | 5.39% | - |
| Aug 10, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.55 | 0.54% | - |
| Aug 7, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.53 | 1.40% | - |
| Aug 6, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.48 | -3.37% | - |
| Aug 5, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.60 | -5.86% | - |
| Aug 4, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.83 | 0.10% | - |
| Aug 3, 2026 | 3.74 | 3.88 | 3.74 | 3.84 | 3.82 | 4.72% | 2,000 |
| Jul 31, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.65 | 1.75% | - |
| Jul 30, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.59 | 0.70% | - |
| Jul 29, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.56 | -0.61% | - |
| Jul 28, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.59 | 0.84% | - |
| Jul 27, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.56 | -6.57% | - |
| Jul 24, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.81 | 2.86% | - |
| Jul 23, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.70 | 1.39% | - |
| Jul 22, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.65 | 1.19% | - |
| Jul 21, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.61 | -0.71% | - |
| Jul 20, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.63 | 2.76% | - |
| Jul 17, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.53 | -0.37% | - |
| Jul 16, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.55 | -2.87% | - |
| Jul 15, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.65 | -0.60% | - |
| Jul 14, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.67 | 2.28% | - |
| Jul 13, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.59 | 2.88% | - |