Peyto Exploration & Development Corp. (FRA:PXK)
Germany · Delayed Price · Currency is EUR 12.63
-0.21 (-1.60%)
At close: Nov 7, 2025
FRA:PXK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 12.66 | 12.99 | 12.66 | 12.99 | 12.99 | 2.85% | 400 |
| Nov 7, 2025 | 12.84 | 12.84 | 12.63 | 12.63 | 12.63 | -1.60% | 400 |
| Nov 6, 2025 | 12.69 | 12.84 | 12.69 | 12.84 | 12.84 | 0.82% | 400 |
| Nov 5, 2025 | 12.47 | 12.73 | 12.47 | 12.73 | 12.73 | 0.99% | 400 |
| Nov 4, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -1.14% | 100 |
| Nov 3, 2025 | 12.56 | 12.75 | 12.56 | 12.75 | 12.75 | 1.63% | 500 |
| Oct 31, 2025 | 12.16 | 12.55 | 12.16 | 12.55 | 12.55 | 2.03% | 1,783 |
| Oct 30, 2025 | 12.44 | 12.44 | 12.30 | 12.30 | 12.19 | -1.21% | - |
| Oct 29, 2025 | 12.52 | 12.52 | 12.45 | 12.45 | 12.38 | -0.36% | 2,000 |
| Oct 28, 2025 | 12.29 | 12.55 | 12.29 | 12.49 | 12.42 | 0.85% | 2,000 |
| Oct 27, 2025 | 13.15 | 13.15 | 12.33 | 12.39 | 12.32 | -1.24% | 1,298 |
| Oct 24, 2025 | 12.21 | 12.54 | 12.21 | 12.54 | 12.47 | 1.42% | 1,000 |
| Oct 23, 2025 | 12.42 | 12.42 | 12.37 | 12.37 | 12.30 | 0.37% | - |
| Oct 22, 2025 | 12.12 | 12.32 | 12.12 | 12.32 | 12.25 | 2.03% | - |
| Oct 21, 2025 | 11.96 | 12.16 | 11.96 | 12.08 | 12.01 | 0.04% | 600 |
| Oct 20, 2025 | 11.41 | 12.07 | 11.41 | 12.07 | 12.00 | 4.01% | - |
| Oct 17, 2025 | 11.26 | 11.61 | 11.26 | 11.61 | 11.54 | 1.49% | - |
| Oct 16, 2025 | 11.59 | 11.59 | 11.44 | 11.44 | 11.37 | -1.72% | - |
| Oct 15, 2025 | 11.46 | 11.85 | 11.46 | 11.64 | 11.57 | 1.09% | 400 |
| Oct 14, 2025 | 12.00 | 12.00 | 11.51 | 11.51 | 11.45 | -4.08% | 200 |
| Oct 13, 2025 | 11.66 | 12.00 | 11.66 | 12.00 | 11.93 | 2.61% | - |
| Oct 10, 2025 | 12.01 | 12.01 | 11.70 | 11.70 | 11.63 | -3.82% | 500 |
| Oct 9, 2025 | 12.26 | 12.50 | 12.16 | 12.16 | 12.09 | -0.90% | 490 |
| Oct 8, 2025 | 12.07 | 12.46 | 12.07 | 12.27 | 12.20 | 1.32% | 440 |
| Oct 7, 2025 | 11.72 | 12.11 | 11.72 | 12.11 | 12.04 | 2.54% | - |
| Oct 6, 2025 | 11.49 | 11.81 | 11.49 | 11.81 | 11.75 | 3.82% | - |
| Oct 3, 2025 | 11.14 | 11.38 | 11.14 | 11.38 | 11.31 | 1.79% | - |
| Oct 2, 2025 | 11.11 | 11.18 | 11.11 | 11.18 | 11.11 | -0.40% | - |
| Oct 1, 2025 | 10.92 | 11.22 | 10.92 | 11.22 | 11.16 | 1.58% | - |
| Sep 30, 2025 | 11.26 | 11.26 | 11.05 | 11.05 | 10.98 | -2.77% | 100 |
| Sep 29, 2025 | 11.62 | 12.15 | 11.36 | 11.36 | 11.30 | -1.39% | 522 |
| Sep 26, 2025 | 11.34 | 11.52 | 11.34 | 11.52 | 11.39 | 0.35% | - |
| Sep 25, 2025 | 11.38 | 11.48 | 11.38 | 11.48 | 11.35 | 1.64% | - |
| Sep 24, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.17 | -1.44% | - |
| Sep 23, 2025 | 11.10 | 11.46 | 11.10 | 11.46 | 11.33 | 1.28% | - |
| Sep 22, 2025 | 11.03 | 11.32 | 11.03 | 11.32 | 11.19 | 1.98% | - |
| Sep 19, 2025 | 11.00 | 11.10 | 11.00 | 11.10 | 10.97 | -0.49% | - |
| Sep 18, 2025 | 11.04 | 11.15 | 11.04 | 11.15 | 11.02 | 0.72% | - |
| Sep 17, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 10.94 | -1.16% | - |
| Sep 16, 2025 | 11.00 | 11.20 | 11.00 | 11.20 | 11.07 | 1.31% | - |
| Sep 15, 2025 | 11.18 | 11.18 | 11.06 | 11.06 | 10.93 | -1.16% | - |
| Sep 12, 2025 | 11.01 | 11.19 | 11.01 | 11.19 | 11.06 | 0.09% | - |
| Sep 11, 2025 | 11.17 | 11.18 | 11.17 | 11.18 | 11.05 | -0.22% | - |
| Sep 10, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.07 | -0.27% | - |
| Sep 9, 2025 | 11.12 | 11.23 | 11.12 | 11.23 | 11.10 | 0.54% | - |
| Sep 8, 2025 | 11.27 | 11.27 | 11.17 | 11.17 | 11.04 | -1.97% | - |
| Sep 5, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.27 | -0.87% | - |
| Sep 4, 2025 | 11.15 | 11.50 | 11.15 | 11.50 | 11.36 | 1.50% | - |
| Sep 3, 2025 | 11.42 | 11.54 | 11.33 | 11.33 | 11.20 | -2.08% | 100 |
| Sep 2, 2025 | 11.63 | 11.63 | 11.57 | 11.57 | 11.43 | 0.13% | - |