Peyto Exploration & Development Corp. (FRA:PXK)
Germany · Delayed Price · Currency is EUR 11.52
+0.04 (0.35%)
At close: Sep 26, 2025
FRA:PXK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 11.62 | 12.15 | 11.36 | 11.36 | 11.36 | -1.39% | 5,086 |
| Sep 26, 2025 | 11.34 | 11.52 | 11.34 | 11.52 | 11.45 | 0.35% | 200 |
| Sep 25, 2025 | 11.38 | 11.48 | 11.38 | 11.48 | 11.41 | 1.64% | 1,318 |
| Sep 24, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.23 | -1.44% | - |
| Sep 23, 2025 | 11.10 | 11.46 | 11.10 | 11.46 | 11.39 | 1.28% | - |
| Sep 22, 2025 | 11.03 | 11.32 | 11.03 | 11.32 | 11.25 | 1.98% | - |
| Sep 19, 2025 | 11.00 | 11.10 | 11.00 | 11.10 | 11.03 | -0.49% | 253 |
| Sep 18, 2025 | 11.04 | 11.15 | 11.04 | 11.15 | 11.09 | 0.72% | 1,300 |
| Sep 17, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.01 | -1.16% | 4,422 |
| Sep 16, 2025 | 11.00 | 11.20 | 11.00 | 11.20 | 11.14 | 1.31% | 292 |
| Sep 15, 2025 | 11.18 | 11.18 | 11.06 | 11.06 | 10.99 | -1.16% | 40,000 |
| Sep 12, 2025 | 11.01 | 11.19 | 11.01 | 11.19 | 11.12 | 0.09% | 2,044 |
| Sep 11, 2025 | 11.17 | 11.18 | 11.17 | 11.18 | 11.11 | -0.22% | 6,822 |
| Sep 10, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.14 | -0.27% | 2,800 |
| Sep 9, 2025 | 11.12 | 11.23 | 11.12 | 11.23 | 11.16 | 0.54% | 2,366 |
| Sep 8, 2025 | 11.27 | 11.27 | 11.17 | 11.17 | 11.11 | -1.97% | 100 |
| Sep 5, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.33 | -0.87% | 1,206 |
| Sep 4, 2025 | 11.15 | 11.50 | 11.15 | 11.50 | 11.43 | 1.50% | - |
| Sep 3, 2025 | 11.42 | 11.54 | 11.33 | 11.33 | 11.26 | -2.08% | 200 |
| Sep 2, 2025 | 11.63 | 11.63 | 11.57 | 11.57 | 11.50 | 0.13% | 254 |
| Sep 1, 2025 | 11.44 | 11.59 | 11.44 | 11.55 | 11.48 | -0.17% | 117 |
| Aug 29, 2025 | 11.51 | 11.57 | 11.51 | 11.57 | 11.50 | -0.86% | - |
| Aug 28, 2025 | 11.51 | 11.67 | 11.51 | 11.67 | 11.54 | 0.04% | 550 |
| Aug 27, 2025 | 11.49 | 11.67 | 11.49 | 11.67 | 11.53 | 0.60% | 550 |
| Aug 26, 2025 | 11.43 | 11.60 | 11.43 | 11.60 | 11.46 | -0.22% | - |
| Aug 25, 2025 | 11.59 | 11.62 | 11.59 | 11.62 | 11.49 | -0.77% | - |
| Aug 22, 2025 | 11.61 | 11.71 | 11.61 | 11.71 | 11.57 | 0.34% | 1,852 |
| Aug 21, 2025 | 11.42 | 11.67 | 11.42 | 11.67 | 11.54 | 1.30% | 500 |
| Aug 20, 2025 | 11.45 | 11.52 | 11.45 | 11.52 | 11.39 | 0.26% | 548 |
| Aug 19, 2025 | 11.58 | 11.58 | 11.49 | 11.49 | 11.36 | -2.17% | 156 |
| Aug 18, 2025 | 11.64 | 11.75 | 11.64 | 11.75 | 11.61 | -0.21% | 6,616 |
| Aug 15, 2025 | 11.78 | 11.78 | 11.77 | 11.77 | 11.63 | -1.30% | - |
| Aug 14, 2025 | 11.53 | 11.94 | 11.53 | 11.93 | 11.79 | 2.98% | 60 |
| Aug 13, 2025 | 11.66 | 11.66 | 11.58 | 11.58 | 11.45 | -1.74% | - |
| Aug 12, 2025 | 11.74 | 11.79 | 11.74 | 11.79 | 11.65 | -0.34% | 454 |
| Aug 11, 2025 | 11.62 | 11.83 | 11.62 | 11.83 | 11.69 | 0.42% | - |
| Aug 8, 2025 | 11.66 | 11.87 | 11.66 | 11.78 | 11.64 | -0.30% | 200 |
| Aug 7, 2025 | 11.86 | 12.17 | 11.81 | 11.81 | 11.67 | -0.21% | 3,862 |
| Aug 6, 2025 | 11.94 | 11.94 | 11.84 | 11.84 | 11.70 | -0.71% | 417 |
| Aug 5, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.78 | 0.42% | 1,700 |
| Aug 4, 2025 | 11.91 | 11.91 | 11.87 | 11.87 | 11.73 | -2.22% | - |
| Aug 1, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.00 | -0.98% | - |
| Jul 31, 2025 | 12.23 | 12.26 | 12.23 | 12.26 | 12.12 | -1.76% | 516 |
| Jul 30, 2025 | 12.29 | 12.48 | 12.29 | 12.48 | 12.27 | 0.24% | - |
| Jul 29, 2025 | 12.11 | 12.45 | 12.11 | 12.45 | 12.24 | 1.30% | 120 |
| Jul 28, 2025 | 11.94 | 12.29 | 11.94 | 12.29 | 12.08 | 2.42% | 906 |
| Jul 25, 2025 | 12.03 | 12.09 | 12.00 | 12.00 | 11.80 | -0.50% | 140 |
| Jul 24, 2025 | 11.67 | 12.06 | 11.67 | 12.06 | 11.86 | 2.46% | 100 |
| Jul 23, 2025 | 11.56 | 11.77 | 11.56 | 11.77 | 11.57 | 0.73% | - |
| Jul 22, 2025 | 11.51 | 11.69 | 11.49 | 11.69 | 11.49 | 0.17% | - |