Peyto Exploration & Development Corp. (FRA:PXK)
Germany · Delayed Price · Currency is EUR 15.05
-0.14 (-0.92%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:PXK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 15.09 | 15.09 | 15.09 | 15.09 | - | -0.36% | - |
| Apr 22, 2026 | 14.62 | 15.14 | 14.62 | 15.14 | 15.14 | 0.90% | - |
| Apr 21, 2026 | 14.70 | 15.01 | 14.70 | 15.01 | 15.01 | 0.81% | - |
| Apr 20, 2026 | 15.20 | 15.20 | 14.89 | 14.89 | 14.89 | -1.85% | - |
| Apr 17, 2026 | 15.42 | 15.42 | 15.17 | 15.17 | 15.17 | -3.01% | - |
| Apr 16, 2026 | 15.38 | 15.64 | 15.38 | 15.64 | 15.64 | 1.13% | - |
| Apr 15, 2026 | 15.21 | 15.46 | 15.21 | 15.46 | 15.46 | 0.42% | - |
| Apr 14, 2026 | 15.47 | 15.47 | 15.40 | 15.40 | 15.40 | -4.73% | - |
| Apr 13, 2026 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 3.29% | - |
| Apr 10, 2026 | 15.27 | 15.65 | 15.27 | 15.65 | 15.65 | 1.82% | - |
| Apr 9, 2026 | 15.72 | 16.19 | 15.37 | 15.37 | 15.37 | -2.04% | 250 |
| Apr 8, 2026 | 14.73 | 15.69 | 14.62 | 15.69 | 15.69 | -2.37% | 80 |
| Apr 7, 2026 | 15.94 | 16.07 | 15.94 | 16.07 | 16.07 | 0.41% | - |
| Apr 2, 2026 | 16.41 | 17.11 | 16.00 | 16.00 | 16.00 | -0.47% | 80 |
| Apr 1, 2026 | 16.61 | 16.61 | 16.08 | 16.08 | 16.08 | -4.00% | - |
| Mar 31, 2026 | 16.72 | 16.80 | 16.72 | 16.75 | 16.75 | -1.56% | 850 |
| Mar 30, 2026 | 16.52 | 17.01 | 16.52 | 17.01 | 16.94 | 0.44% | - |
| Mar 27, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.86 | 0.53% | - |
| Mar 26, 2026 | 17.65 | 17.85 | 16.85 | 16.85 | 16.77 | -4.02% | 56 |
| Mar 25, 2026 | 17.91 | 17.91 | 17.55 | 17.55 | 17.48 | -0.28% | 50 |
| Mar 24, 2026 | 17.37 | 17.60 | 17.37 | 17.60 | 17.53 | -3.22% | - |
| Mar 23, 2026 | 18.19 | 18.19 | 18.19 | 18.19 | 18.11 | 1.88% | - |
| Mar 20, 2026 | 17.84 | 17.85 | 17.84 | 17.85 | 17.78 | 0.17% | - |
| Mar 19, 2026 | 17.62 | 17.82 | 17.62 | 17.82 | 17.75 | 0.31% | - |
| Mar 18, 2026 | 17.44 | 17.87 | 17.44 | 17.77 | 17.69 | -1.31% | 333 |
| Mar 17, 2026 | 18.49 | 18.49 | 18.00 | 18.00 | 17.92 | -0.88% | - |
| Mar 16, 2026 | 18.47 | 18.47 | 18.16 | 18.16 | 18.08 | -1.28% | - |
| Mar 13, 2026 | 18.10 | 18.40 | 18.10 | 18.40 | 18.32 | 1.27% | - |
| Mar 12, 2026 | 18.12 | 18.33 | 18.12 | 18.17 | 18.09 | 2.42% | 64 |
| Mar 11, 2026 | 16.62 | 17.74 | 16.62 | 17.74 | 17.66 | 4.63% | - |
| Mar 10, 2026 | 17.24 | 17.24 | 16.95 | 16.95 | 16.88 | 1.83% | - |
| Mar 9, 2026 | 18.30 | 18.30 | 16.65 | 16.65 | 16.58 | -4.75% | 200 |
| Mar 6, 2026 | 16.99 | 17.61 | 16.99 | 17.48 | 17.40 | 3.34% | 2,781 |
| Mar 5, 2026 | 17.16 | 17.16 | 16.91 | 16.91 | 16.84 | -0.59% | 298 |
| Mar 4, 2026 | 17.05 | 17.05 | 17.01 | 17.01 | 16.94 | 2.07% | - |
| Mar 3, 2026 | 16.60 | 16.67 | 16.60 | 16.67 | 16.60 | 2.02% | - |
| Mar 2, 2026 | 17.44 | 17.44 | 16.34 | 16.34 | 16.27 | -0.58% | 263 |
| Feb 27, 2026 | 16.07 | 16.43 | 16.07 | 16.43 | 16.36 | 1.64% | - |
| Feb 26, 2026 | 15.79 | 16.17 | 15.79 | 16.17 | 16.03 | 1.76% | 390 |
| Feb 25, 2026 | 15.67 | 15.89 | 15.67 | 15.89 | 15.75 | 0.16% | - |
| Feb 24, 2026 | 15.84 | 15.86 | 15.84 | 15.86 | 15.73 | -0.13% | - |
| Feb 23, 2026 | 16.01 | 16.01 | 15.88 | 15.88 | 15.75 | -1.31% | - |
| Feb 20, 2026 | 16.42 | 16.42 | 16.05 | 16.09 | 15.96 | -3.01% | 110 |
| Feb 19, 2026 | 16.28 | 16.59 | 16.28 | 16.59 | 16.45 | 0.91% | - |
| Feb 18, 2026 | 16.05 | 16.44 | 16.05 | 16.44 | 16.30 | 1.92% | - |
| Feb 17, 2026 | 15.95 | 16.13 | 15.95 | 16.13 | 15.99 | 0.59% | - |
| Feb 16, 2026 | 15.96 | 16.04 | 15.96 | 16.04 | 15.90 | -0.28% | 2,500 |
| Feb 13, 2026 | 15.84 | 16.08 | 15.84 | 16.08 | 15.95 | -1.41% | 2,500 |
| Feb 12, 2026 | 16.31 | 16.31 | 16.31 | 16.31 | 16.17 | 1.56% | - |
| Feb 11, 2026 | 15.50 | 16.06 | 15.50 | 16.06 | 15.93 | 3.25% | - |