Peyto Exploration & Development Corp. (FRA:PXK)
Germany · Delayed Price · Currency is EUR 11.12
-0.05 (-0.49%)
Last updated: Sep 9, 2025, 8:01 AM CET
FRA:PXK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 11.12 | 11.23 | 11.12 | 11.23 | - | 0.54% | - |
| Sep 8, 2025 | 11.27 | 11.27 | 11.17 | 11.17 | - | -1.97% | 100 |
| Sep 5, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | - | -0.87% | 100 |
| Sep 4, 2025 | 11.15 | 11.50 | 11.15 | 11.50 | - | 1.50% | 100 |
| Sep 3, 2025 | 11.42 | 11.54 | 11.33 | 11.33 | - | -2.08% | 100 |
| Sep 2, 2025 | 11.63 | 11.63 | 11.57 | 11.57 | - | 0.13% | 50 |
| Sep 1, 2025 | 11.44 | 11.59 | 11.44 | 11.55 | - | -0.17% | 50 |
| Aug 29, 2025 | 11.51 | 11.57 | 11.51 | 11.57 | - | -0.86% | 30 |
| Aug 28, 2025 | 11.51 | 11.67 | 11.51 | 11.67 | - | 0.04% | 30 |
| Aug 27, 2025 | 11.49 | 11.67 | 11.49 | 11.67 | - | 0.60% | 30 |
| Aug 26, 2025 | 11.43 | 11.60 | 11.43 | 11.60 | - | -0.22% | - |
| Aug 25, 2025 | 11.59 | 11.62 | 11.59 | 11.62 | - | -0.77% | - |
| Aug 22, 2025 | 11.61 | 11.71 | 11.61 | 11.71 | - | 0.34% | 30 |
| Aug 21, 2025 | 11.42 | 11.67 | 11.42 | 11.67 | - | 1.30% | 30 |
| Aug 20, 2025 | 11.45 | 11.52 | 11.45 | 11.52 | - | 0.26% | 30 |
| Aug 19, 2025 | 11.58 | 11.58 | 11.49 | 11.49 | - | -2.17% | 30 |
| Aug 18, 2025 | 11.64 | 11.75 | 11.64 | 11.75 | - | -0.21% | 30 |
| Aug 15, 2025 | 11.78 | 11.78 | 11.77 | 11.77 | - | -1.30% | 30 |
| Aug 14, 2025 | 11.53 | 11.94 | 11.53 | 11.93 | - | 2.98% | 30 |
| Aug 13, 2025 | 11.66 | 11.66 | 11.58 | 11.58 | - | -1.74% | 100 |
| Aug 12, 2025 | 11.74 | 11.79 | 11.74 | 11.79 | - | -0.34% | 100 |
| Aug 11, 2025 | 11.62 | 11.83 | 11.62 | 11.83 | - | 0.42% | 100 |
| Aug 8, 2025 | 11.66 | 11.87 | 11.66 | 11.78 | - | -0.30% | 100 |
| Aug 7, 2025 | 11.86 | 12.17 | 11.81 | 11.81 | - | -0.21% | 400 |
| Aug 6, 2025 | 11.94 | 11.94 | 11.84 | 11.84 | - | -0.71% | 100 |
| Aug 5, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | - | 0.42% | 100 |
| Aug 4, 2025 | 11.91 | 11.91 | 11.87 | 11.87 | - | -2.22% | 100 |
| Aug 1, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | - | -0.98% | 100 |
| Jul 31, 2025 | 12.23 | 12.26 | 12.23 | 12.26 | - | -1.76% | - |
| Jul 30, 2025 | 12.29 | 12.48 | 12.29 | 12.48 | - | 0.24% | 100 |
| Jul 29, 2025 | 12.11 | 12.45 | 12.11 | 12.45 | - | 1.30% | 100 |
| Jul 28, 2025 | 11.94 | 12.29 | 11.94 | 12.29 | - | 2.42% | 100 |
| Jul 25, 2025 | 12.03 | 12.09 | 12.00 | 12.00 | - | -0.50% | 100 |
| Jul 24, 2025 | 11.67 | 12.06 | 11.67 | 12.06 | - | 2.46% | - |
| Jul 23, 2025 | 11.56 | 11.77 | 11.56 | 11.77 | - | 0.73% | 100 |
| Jul 22, 2025 | 11.51 | 11.69 | 11.49 | 11.69 | - | 0.17% | - |
| Jul 21, 2025 | 12.05 | 12.05 | 11.67 | 11.67 | - | -2.43% | 100 |
| Jul 18, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | - | -0.42% | 100 |
| Jul 17, 2025 | 11.96 | 12.01 | 11.96 | 12.01 | - | -0.46% | 100 |
| Jul 16, 2025 | 12.02 | 12.06 | 12.02 | 12.06 | - | -0.62% | 100 |
| Jul 15, 2025 | 11.89 | 12.14 | 11.89 | 12.14 | - | 1.04% | 100 |
| Jul 14, 2025 | 11.86 | 12.01 | 11.86 | 12.01 | - | 0.25% | 100 |
| Jul 11, 2025 | 11.70 | 11.98 | 11.70 | 11.98 | - | 1.44% | 100 |
| Jul 10, 2025 | 11.66 | 11.81 | 11.63 | 11.81 | - | 0.90% | 100 |
| Jul 9, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | - | -0.85% | - |
| Jul 8, 2025 | 11.44 | 11.81 | 11.44 | 11.81 | - | 2.03% | 120 |
| Jul 7, 2025 | 11.50 | 11.57 | 11.50 | 11.57 | - | -0.81% | 120 |
| Jul 4, 2025 | 11.44 | 11.67 | 11.44 | 11.67 | - | - | 120 |
| Jul 3, 2025 | 11.56 | 11.67 | 11.56 | 11.67 | - | -0.09% | 120 |
| Jul 2, 2025 | 11.84 | 11.84 | 11.68 | 11.68 | - | -1.73% | - |