Baytex Energy Corp. (FRA:B5X)
Germany · Delayed Price · Currency is EUR 3.460
+0.082 (2.43%)
Last updated: Jun 26, 2026, 8:00 AM CET
FRA:B5X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -3.95% | - |
| Jun 16, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -4.54% | - |
| Jun 15, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.52% | - |
| Jun 12, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.96 | -4.86% | - |
| Jun 11, 2026 | 4.06 | 4.18 | 4.06 | 4.18 | 4.16 | 4.11% | 400 |
| Jun 10, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.00 | -4.32% | - |
| Jun 9, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.18 | 0.26% | - |
| Jun 8, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.17 | -2.45% | - |
| Jun 5, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.27 | 0.23% | - |
| Jun 4, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.26 | 0.75% | - |
| Jun 3, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.23 | 1.29% | - |
| Jun 2, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.18 | 1.04% | - |
| Jun 1, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.13 | 0.10% | - |
| May 29, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.13 | 2.55% | - |
| May 28, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.03 | -2.32% | - |
| May 27, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.12 | 0.02% | - |
| May 26, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.12 | -1.83% | - |
| May 25, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.20 | -3.06% | - |
| May 22, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.33 | -0.93% | - |
| May 21, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.37 | -2.10% | - |
| May 20, 2026 | 4.51 | 4.51 | 4.48 | 4.48 | 4.46 | 0.58% | 850 |
| May 19, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.44 | -1.18% | - |
| May 18, 2026 | 4.36 | 4.53 | 4.36 | 4.51 | 4.49 | 7.41% | 2,000 |
| May 15, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.18 | 0.87% | - |
| May 14, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.15 | -1.19% | - |
| May 13, 2026 | 4.12 | 4.21 | 4.12 | 4.21 | 4.20 | 5.07% | 2,087 |
| May 12, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 3.99 | -3.82% | - |
| May 11, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.15 | 2.43% | - |
| May 8, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.05 | -0.32% | - |
| May 7, 2026 | 4.15 | 4.15 | 4.02 | 4.08 | 4.07 | -6.61% | 15,000 |
| May 6, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.35 | 1.16% | - |
| May 5, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.30 | 3.18% | - |
| May 4, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.17 | -4.23% | - |
| Apr 30, 2026 | 4.38 | 4.38 | 4.36 | 4.37 | 4.36 | 4.67% | 3,000 |
| Apr 29, 2026 | 4.17 | 4.18 | 4.17 | 4.18 | 4.16 | -0.10% | 250 |
| Apr 28, 2026 | 4.04 | 4.18 | 4.04 | 4.18 | 4.17 | 8.63% | 1,500 |
| Apr 27, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.83 | -0.67% | - |
| Apr 24, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.86 | 2.73% | - |
| Apr 23, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.76 | 5.75% | - |
| Apr 22, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.55 | 1.05% | - |
| Apr 21, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.52 | 2.29% | - |
| Apr 20, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.44 | -4.49% | - |
| Apr 17, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.60 | -0.50% | - |