Baytex Energy Corp. (FRA:B5X)
Germany
· Delayed Price · Currency is EUR 2.706
-0.099 (-3.53%)
Last updated: Dec 5, 2025, 8:00 AM CET
Baytex Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.74 | 2.81 | 2.74 | 2.81 | 2.81 | 4.31% | 880 |
| Dec 3, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | -1.43% | - |
| Dec 2, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -0.15% | - |
| Dec 1, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 0.40% | - |
| Nov 28, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -1.84% | - |
| Nov 27, 2025 | 2.69 | 2.77 | 2.69 | 2.77 | 2.77 | 2.67% | 50 |
| Nov 26, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -2.35% | - |
| Nov 25, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 2.03% | - |
| Nov 24, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 0.11% | - |
| Nov 21, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -0.88% | - |
| Nov 20, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 2.67% | - |
| Nov 19, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 3.62% | - |
| Nov 18, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | -3.97% | - |
| Nov 17, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 0.49% | 950 |
| Nov 14, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 2.27% | - |
| Nov 13, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 14.28% | - |
| Nov 12, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 3.50% | - |
| Nov 11, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 2.47% | - |
| Nov 10, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 5.40% | - |
| Nov 7, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.49% | - |
| Nov 6, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 2.17% | - |
| Nov 5, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -2.56% | - |
| Nov 4, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | - |
| Nov 3, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 5.93% | - |
| Oct 31, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.92% | - |
| Oct 30, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 2.22% | - |
| Oct 29, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.38% | - |
| Oct 28, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -3.44% | - |
| Oct 27, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0.49% | - |
| Oct 24, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 4.01% | - |
| Oct 23, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 3.40% | - |
| Oct 22, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.67% | - |
| Oct 21, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.47% | - |
| Oct 20, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.58% | - |
| Oct 17, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -5.40% | - |
| Oct 16, 2025 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | 1.57% | 2,100 |
| Oct 15, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.35% | - |
| Oct 14, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -4.31% | - |
| Oct 13, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -5.28% | - |
| Oct 10, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.60% | - |
| Oct 9, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 1.17% | - |
| Oct 8, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 4.49% | - |
| Oct 7, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -3.67% | - |
| Oct 6, 2025 | 1.98 | 2.13 | 1.98 | 2.13 | 2.13 | 11.30% | 11,320 |
| Oct 3, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -2.80% | - |
| Oct 2, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.25% | - |
| Oct 1, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -4.25% | - |
| Sep 30, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -3.71% | - |
| Sep 29, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 0.09% | - |
| Sep 26, 2025 | 2.10 | 2.13 | 2.10 | 2.13 | 2.13 | 1.00% | 200 |
| Sep 25, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 2.48% | - |
| Sep 24, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.98% | - |
| Sep 23, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0.74% | - |
| Sep 22, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -3.21% | - |
| Sep 19, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -1.51% | - |
| Sep 18, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -1.90% | - |
| Sep 17, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 8.99% | - |
| Sep 16, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.20% | - |
| Sep 15, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.98 | -0.20% | - |
| Sep 12, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.97 | -0.80% | - |
| Sep 11, 2025 | 2.00 | 2.01 | 2.00 | 2.01 | 1.99 | 6.42% | 1,600 |
| Sep 10, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.87 | 2.17% | - |
| Sep 9, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.83 | -0.65% | - |
| Sep 8, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.84 | -3.33% | - |
| Sep 5, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.91 | 0.84% | - |
| Sep 4, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.89 | -4.56% | - |
| Sep 3, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 1.98 | 6.12% | - |
| Sep 2, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.87 | 0.59% | - |
| Sep 1, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.86 | -0.05% | - |
| Aug 29, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.86 | 0.86% | - |
| Aug 28, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.84 | 1.76% | - |
| Aug 27, 2025 | 1.80 | 1.82 | 1.80 | 1.82 | 1.81 | 0.05% | 10,000 |
| Aug 26, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.81 | 1.22% | - |
| Aug 25, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.79 | 4.41% | - |
| Aug 22, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.71 | 3.11% | - |
| Aug 21, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.66 | -0.42% | - |
| Aug 20, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.67 | -1.58% | - |
| Aug 19, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.69 | - | - |
| Aug 18, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.69 | 0.41% | - |
| Aug 15, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.69 | -0.35% | - |
| Aug 14, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.69 | 0.24% | - |
| Aug 13, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.69 | 0.53% | - |
| Aug 12, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.68 | -2.87% | - |
| Aug 11, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.73 | -0.63% | - |
| Aug 8, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.74 | -1.57% | - |
| Aug 7, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.77 | -1.87% | - |
| Aug 6, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.80 | -0.55% | - |
| Aug 5, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.81 | 1.62% | - |
| Aug 4, 2025 | 1.82 | 1.82 | 1.80 | 1.80 | 1.78 | -2.71% | 1,250 |
| Aug 1, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.83 | -1.76% | - |
| Jul 31, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.86 | -2.19% | - |
| Jul 30, 2025 | 1.88 | 1.92 | 1.88 | 1.92 | 1.91 | 3.62% | 1,062 |
| Jul 29, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.84 | 3.06% | - |
| Jul 28, 2025 | 1.77 | 1.80 | 1.77 | 1.80 | 1.78 | 1.01% | 1,319 |
| Jul 25, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.77 | 1.54% | - |
| Jul 24, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.74 | 4.47% | - |
| Jul 23, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.67 | 2.57% | - |
| Jul 22, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.62 | -1.74% | - |
| Jul 21, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.65 | 2.27% | - |
| Jul 18, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.62 | -1.21% | - |