Baytex Energy Corp. (FRA:B5X)
Germany · Delayed Price · Currency is EUR 3.597
+0.030 (0.84%)
Last updated: Jul 28, 2026, 8:10 AM CET
FRA:B5X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |