Peyto Exploration & Development Corp. (FRA:PXK)
Germany
· Delayed Price · Currency is EUR 13.94
-0.19 (-1.35%)
At close: Dec 5, 2025
FRA:PXK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | - | -2.44% | - |
| Dec 4, 2025 | 13.79 | 14.13 | 13.79 | 14.13 | 14.13 | 1.58% | 650 |
| Dec 3, 2025 | 13.41 | 13.94 | 13.41 | 13.91 | 13.91 | 2.62% | 1,400 |
| Dec 2, 2025 | 13.53 | 13.55 | 13.53 | 13.55 | 13.55 | -0.88% | - |
| Dec 1, 2025 | 13.89 | 14.10 | 13.67 | 13.67 | 13.67 | -1.01% | 120 |
| Nov 28, 2025 | 13.34 | 13.81 | 13.34 | 13.81 | 13.81 | 1.96% | - |
| Nov 27, 2025 | 13.31 | 13.81 | 13.31 | 13.55 | 13.48 | 0.30% | 360 |
| Nov 26, 2025 | 13.34 | 13.51 | 13.34 | 13.51 | 13.44 | 0.63% | - |
| Nov 25, 2025 | 13.41 | 13.42 | 13.41 | 13.42 | 13.35 | -1.36% | - |
| Nov 24, 2025 | 13.07 | 13.61 | 13.07 | 13.61 | 13.54 | 3.50% | - |
| Nov 21, 2025 | 13.05 | 13.60 | 13.05 | 13.15 | 13.08 | -1.13% | 60 |
| Nov 20, 2025 | 13.64 | 13.64 | 13.30 | 13.30 | 13.23 | -2.78% | - |
| Nov 19, 2025 | 13.57 | 13.89 | 13.57 | 13.68 | 13.61 | -1.16% | 30 |
| Nov 18, 2025 | 12.80 | 13.84 | 12.80 | 13.84 | 13.77 | 6.26% | - |
| Nov 17, 2025 | 13.25 | 13.25 | 13.02 | 13.02 | 12.96 | -1.85% | - |
| Nov 14, 2025 | 12.88 | 13.27 | 12.88 | 13.27 | 13.20 | 4.41% | - |
| Nov 13, 2025 | 12.93 | 12.93 | 12.71 | 12.71 | 12.64 | -2.79% | - |
| Nov 12, 2025 | 12.90 | 13.07 | 12.90 | 13.07 | 13.01 | 0.31% | - |
| Nov 11, 2025 | 12.78 | 13.03 | 12.78 | 13.03 | 12.97 | 0.31% | - |
| Nov 10, 2025 | 12.66 | 12.99 | 12.66 | 12.99 | 12.93 | 2.85% | - |
| Nov 7, 2025 | 12.84 | 12.84 | 12.63 | 12.63 | 12.57 | -1.60% | - |
| Nov 6, 2025 | 12.69 | 12.84 | 12.69 | 12.84 | 12.77 | 0.82% | - |
| Nov 5, 2025 | 12.47 | 12.73 | 12.47 | 12.73 | 12.67 | 0.99% | 400 |
| Nov 4, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.54 | -1.14% | - |
| Nov 3, 2025 | 12.56 | 12.75 | 12.56 | 12.75 | 12.69 | 1.63% | 500 |
| Oct 31, 2025 | 12.16 | 12.55 | 12.16 | 12.55 | 12.48 | 2.03% | - |
| Oct 30, 2025 | 12.44 | 12.44 | 12.30 | 12.30 | 12.17 | -1.21% | - |
| Oct 29, 2025 | 12.52 | 12.52 | 12.45 | 12.45 | 12.32 | -0.36% | - |
| Oct 28, 2025 | 12.29 | 12.55 | 12.29 | 12.49 | 12.36 | 0.85% | 2,000 |
| Oct 27, 2025 | 13.15 | 13.15 | 12.33 | 12.39 | 12.26 | -1.24% | 1,298 |
| Oct 24, 2025 | 12.21 | 12.54 | 12.21 | 12.54 | 12.41 | 1.42% | 1,000 |
| Oct 23, 2025 | 12.42 | 12.42 | 12.37 | 12.37 | 12.24 | 0.37% | - |
| Oct 22, 2025 | 12.12 | 12.32 | 12.12 | 12.32 | 12.19 | 2.03% | - |
| Oct 21, 2025 | 11.96 | 12.16 | 11.96 | 12.08 | 11.95 | 0.04% | 600 |
| Oct 20, 2025 | 11.41 | 12.07 | 11.41 | 12.07 | 11.94 | 4.01% | - |
| Oct 17, 2025 | 11.26 | 11.61 | 11.26 | 11.61 | 11.48 | 1.49% | - |
| Oct 16, 2025 | 11.59 | 11.59 | 11.44 | 11.44 | 11.32 | -1.72% | - |
| Oct 15, 2025 | 11.46 | 11.85 | 11.46 | 11.64 | 11.51 | 1.09% | 400 |
| Oct 14, 2025 | 12.00 | 12.00 | 11.51 | 11.51 | 11.39 | -4.08% | 200 |
| Oct 13, 2025 | 11.66 | 12.00 | 11.66 | 12.00 | 11.88 | 2.61% | - |
| Oct 10, 2025 | 12.01 | 12.01 | 11.70 | 11.70 | 11.57 | -3.82% | 500 |
| Oct 9, 2025 | 12.26 | 12.50 | 12.16 | 12.16 | 12.03 | -0.90% | 490 |
| Oct 8, 2025 | 12.07 | 12.46 | 12.07 | 12.27 | 12.14 | 1.32% | 440 |
| Oct 7, 2025 | 11.72 | 12.11 | 11.72 | 12.11 | 11.98 | 2.54% | - |
| Oct 6, 2025 | 11.49 | 11.81 | 11.49 | 11.81 | 11.69 | 3.82% | - |
| Oct 3, 2025 | 11.14 | 11.38 | 11.14 | 11.38 | 11.26 | 1.79% | - |
| Oct 2, 2025 | 11.11 | 11.18 | 11.11 | 11.18 | 11.06 | -0.40% | - |
| Oct 1, 2025 | 10.92 | 11.22 | 10.92 | 11.22 | 11.10 | 1.58% | - |
| Sep 30, 2025 | 11.26 | 11.26 | 11.05 | 11.05 | 10.93 | -2.77% | 100 |
| Sep 29, 2025 | 11.62 | 12.15 | 11.36 | 11.36 | 11.24 | -1.39% | 522 |
| Sep 26, 2025 | 11.34 | 11.52 | 11.34 | 11.52 | 11.33 | 0.35% | - |
| Sep 25, 2025 | 11.38 | 11.48 | 11.38 | 11.48 | 11.29 | 1.64% | - |
| Sep 24, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.11 | -1.44% | - |
| Sep 23, 2025 | 11.10 | 11.46 | 11.10 | 11.46 | 11.27 | 1.28% | - |
| Sep 22, 2025 | 11.03 | 11.32 | 11.03 | 11.32 | 11.13 | 1.98% | - |
| Sep 19, 2025 | 11.00 | 11.10 | 11.00 | 11.10 | 10.92 | -0.49% | - |
| Sep 18, 2025 | 11.04 | 11.15 | 11.04 | 11.15 | 10.97 | 0.72% | - |
| Sep 17, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 10.89 | -1.16% | - |
| Sep 16, 2025 | 11.00 | 11.20 | 11.00 | 11.20 | 11.02 | 1.31% | - |
| Sep 15, 2025 | 11.18 | 11.18 | 11.06 | 11.06 | 10.88 | -1.16% | - |
| Sep 12, 2025 | 11.01 | 11.19 | 11.01 | 11.19 | 11.00 | 0.09% | - |
| Sep 11, 2025 | 11.17 | 11.18 | 11.17 | 11.18 | 10.99 | -0.22% | - |
| Sep 10, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.02 | -0.27% | - |
| Sep 9, 2025 | 11.12 | 11.23 | 11.12 | 11.23 | 11.05 | 0.54% | - |
| Sep 8, 2025 | 11.27 | 11.27 | 11.17 | 11.17 | 10.99 | -1.97% | - |
| Sep 5, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.21 | -0.87% | - |
| Sep 4, 2025 | 11.15 | 11.50 | 11.15 | 11.50 | 11.31 | 1.50% | - |
| Sep 3, 2025 | 11.42 | 11.54 | 11.33 | 11.33 | 11.14 | -2.08% | 100 |
| Sep 2, 2025 | 11.63 | 11.63 | 11.57 | 11.57 | 11.38 | 0.13% | 50 |
| Sep 1, 2025 | 11.44 | 11.59 | 11.44 | 11.55 | 11.36 | -0.17% | 50 |
| Aug 29, 2025 | 11.51 | 11.57 | 11.51 | 11.57 | 11.38 | -0.86% | - |
| Aug 28, 2025 | 11.51 | 11.67 | 11.51 | 11.67 | 11.41 | 0.04% | - |
| Aug 27, 2025 | 11.49 | 11.67 | 11.49 | 11.67 | 11.41 | 0.60% | - |
| Aug 26, 2025 | 11.43 | 11.60 | 11.43 | 11.60 | 11.34 | -0.22% | - |
| Aug 25, 2025 | 11.59 | 11.62 | 11.59 | 11.62 | 11.36 | -0.77% | - |
| Aug 22, 2025 | 11.61 | 11.71 | 11.61 | 11.71 | 11.45 | 0.34% | - |
| Aug 21, 2025 | 11.42 | 11.67 | 11.42 | 11.67 | 11.41 | 1.30% | - |
| Aug 20, 2025 | 11.45 | 11.52 | 11.45 | 11.52 | 11.27 | 0.26% | - |
| Aug 19, 2025 | 11.58 | 11.58 | 11.49 | 11.49 | 11.24 | -2.17% | - |
| Aug 18, 2025 | 11.64 | 11.75 | 11.64 | 11.75 | 11.49 | -0.21% | - |
| Aug 15, 2025 | 11.78 | 11.78 | 11.77 | 11.77 | 11.51 | -1.30% | - |
| Aug 14, 2025 | 11.53 | 11.94 | 11.53 | 11.93 | 11.66 | 2.98% | 30 |
| Aug 13, 2025 | 11.66 | 11.66 | 11.58 | 11.58 | 11.33 | -1.74% | - |
| Aug 12, 2025 | 11.74 | 11.79 | 11.74 | 11.79 | 11.53 | -0.34% | - |
| Aug 11, 2025 | 11.62 | 11.83 | 11.62 | 11.83 | 11.57 | 0.42% | - |
| Aug 8, 2025 | 11.66 | 11.87 | 11.66 | 11.78 | 11.52 | -0.30% | 100 |
| Aug 7, 2025 | 11.86 | 12.17 | 11.81 | 11.81 | 11.55 | -0.21% | 400 |
| Aug 6, 2025 | 11.94 | 11.94 | 11.84 | 11.84 | 11.57 | -0.71% | - |
| Aug 5, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.66 | 0.42% | - |
| Aug 4, 2025 | 11.91 | 11.91 | 11.87 | 11.87 | 11.61 | -2.22% | - |
| Aug 1, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 11.87 | -0.98% | - |
| Jul 31, 2025 | 12.23 | 12.26 | 12.23 | 12.26 | 11.99 | -1.76% | - |
| Jul 30, 2025 | 12.29 | 12.48 | 12.29 | 12.48 | 12.14 | 0.24% | - |
| Jul 29, 2025 | 12.11 | 12.45 | 12.11 | 12.45 | 12.11 | 1.30% | - |
| Jul 28, 2025 | 11.94 | 12.29 | 11.94 | 12.29 | 11.95 | 2.42% | - |
| Jul 25, 2025 | 12.03 | 12.09 | 12.00 | 12.00 | 11.67 | -0.50% | - |
| Jul 24, 2025 | 11.67 | 12.06 | 11.67 | 12.06 | 11.73 | 2.46% | - |
| Jul 23, 2025 | 11.56 | 11.77 | 11.56 | 11.77 | 11.45 | 0.73% | - |
| Jul 22, 2025 | 11.51 | 11.69 | 11.49 | 11.69 | 11.36 | 0.17% | - |
| Jul 21, 2025 | 12.05 | 12.05 | 11.67 | 11.67 | 11.35 | -2.43% | - |