Baytex Energy Corp. (FRA:B5X)
Germany · Delayed Price · Currency is EUR 4.244
+0.054 (1.29%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:B5X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | - | 1.29% | - |
| Jun 2, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 1.04% | - |
| Jun 1, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.10% | - |
| May 29, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 2.55% | - |
| May 28, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -2.32% | - |
| May 27, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.02% | - |
| May 26, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -1.83% | - |
| May 25, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -3.06% | - |
| May 22, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.93% | - |
| May 21, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -2.10% | - |
| May 20, 2026 | 4.51 | 4.51 | 4.48 | 4.48 | 4.48 | 0.58% | 850 |
| May 19, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -1.18% | - |
| May 18, 2026 | 4.36 | 4.53 | 4.36 | 4.51 | 4.51 | 7.41% | 2,000 |
| May 15, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.87% | - |
| May 14, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.19% | - |
| May 13, 2026 | 4.12 | 4.21 | 4.12 | 4.21 | 4.21 | 5.07% | 2,087 |
| May 12, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -3.82% | - |
| May 11, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 2.43% | - |
| May 8, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.32% | - |
| May 7, 2026 | 4.15 | 4.15 | 4.02 | 4.08 | 4.08 | -6.61% | 15,000 |
| May 6, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 1.16% | - |
| May 5, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 3.18% | - |
| May 4, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -4.23% | - |
| Apr 30, 2026 | 4.38 | 4.38 | 4.36 | 4.37 | 4.37 | 4.67% | 3,000 |
| Apr 29, 2026 | 4.17 | 4.18 | 4.17 | 4.18 | 4.18 | -0.10% | 250 |
| Apr 28, 2026 | 4.04 | 4.18 | 4.04 | 4.18 | 4.18 | 8.63% | 1,500 |
| Apr 27, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -0.67% | - |
| Apr 24, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 2.73% | - |
| Apr 23, 2026 | 3.77 | 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 |