Baytex Energy Corp. (FRA:B5X)
Germany · Delayed Price · Currency is EUR 3.874
+0.103 (2.73%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:B5X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | - | 5.75% | - |
| Apr 22, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 1.05% | - |
| Apr 21, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 2.29% | - |
| Apr 20, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -4.49% | - |
| Apr 17, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -0.50% | - |
| Apr 16, 2026 | 3.51 | 3.63 | 3.51 | 3.63 | 3.63 | 3.51% | 1,091 |
| Apr 15, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -2.15% | 350 |
| Apr 14, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.88% | - |
| Apr 13, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 6.45% | - |
| Apr 10, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.89% | - |
| Apr 9, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.98% | - |
| Apr 8, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -8.92% | - |
| Apr 7, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -0.58% | - |
| Apr 2, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -0.53% | - |
| Apr 1, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -2.36% | - |
| Mar 31, 2026 | 3.74 | 3.90 | 3.74 | 3.90 | 3.90 | 2.17% | 13,000 |
| Mar 30, 2026 | 3.69 | 3.82 | 3.69 | 3.82 | 3.82 | 5.62% | 1,721 |
| Mar 27, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 1.95% | - |
| Mar 26, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 2.87% | - |
| Mar 25, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -1.40% | - |
| Mar 24, 2026 | 3.51 | 3.51 | 3.50 | 3.50 | 3.50 | 3.19% | 2,000 |
| Mar 23, 2026 | 3.57 | 3.57 | 3.39 | 3.39 | 3.39 | -4.70% | 1,250 |
| Mar 20, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.23% | - |
| Mar 19, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 2.72% | - |
| Mar 18, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.12% | - |
| Mar 17, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.75% | - |
| Mar 16, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.40% | - |
| Mar 13, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -3.19% | - |
| Mar 12, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.56 | 7.26% | - |
| Mar 11, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.32 | -3.98% | - |
| Mar 10, 2026 | 3.37 | 3.47 | 3.37 | 3.47 | 3.46 | -5.35% | 1,000 |
| Mar 9, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.65 | 8.56% | - |
| Mar 6, 2026 | 3.37 | 3.38 | 3.37 | 3.38 | 3.36 | -0.38% | 2,000 |
| Mar 5, 2026 | 3.30 | 3.39 | 3.30 | 3.39 | 3.38 | 1.89% | 1,350 |
| Mar 4, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.31 | 1.96% | - |
| Mar 3, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.25 | -3.32% | - |
| Mar 2, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.36 | 7.35% | - |
| Feb 27, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.13 | 1.85% | - |
| Feb 26, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.07 | -2.22% | - |
| Feb 25, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.14 | 0.99% | - |
| Feb 24, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.11 | -0.86% | - |
| Feb 23, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.14 | -1.35% | - |
| Feb 20, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.18 | 6.07% | - |
| Feb 19, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.00 | 4.98% | - |
| Feb 18, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.86 | -0.38% | - |
| Feb 17, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.87 | -0.10% | - |
| Feb 16, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.87 | 2.41% | - |
| Feb 13, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.80 | -6.32% | - |
| Feb 12, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 2.99 | 1.66% | - |
| Feb 11, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.95 | -0.67% | - |