Codexis, Inc. (FRA:4QK)
Germany · Delayed Price · Currency is EUR 1.376
-0.033 (-2.34%)
At close: Mar 27, 2026
FRA:4QK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.41 | 1.41 | 1.36 | 1.36 | 1.36 | -3.41% | - |
| Mar 26, 2026 | 1.48 | 1.48 | 1.41 | 1.41 | 1.41 | -4.99% | - |
| Mar 25, 2026 | 1.42 | 1.52 | 1.42 | 1.48 | 1.48 | 4.44% | - |
| Mar 24, 2026 | 1.36 | 1.44 | 1.34 | 1.42 | 1.42 | 4.57% | - |
| Mar 23, 2026 | 1.35 | 1.37 | 1.23 | 1.36 | 1.36 | -0.37% | - |
| Mar 20, 2026 | 1.39 | 1.39 | 1.33 | 1.36 | 1.36 | -1.09% | - |
| Mar 19, 2026 | 1.25 | 1.38 | 1.25 | 1.38 | 1.38 | 10.59% | - |
| Mar 18, 2026 | 1.25 | 1.29 | 1.25 | 1.25 | 1.25 | 0.65% | - |
| Mar 17, 2026 | 1.26 | 1.26 | 1.23 | 1.24 | 1.24 | -2.98% | - |
| Mar 16, 2026 | 1.37 | 1.37 | 1.28 | 1.28 | 1.28 | -7.60% | - |
| Mar 13, 2026 | 1.46 | 1.55 | 1.35 | 1.38 | 1.38 | -1.50% | 3,780 |
| Mar 12, 2026 | 1.44 | 1.74 | 1.40 | 1.40 | 1.40 | 31.03% | 3,154 |
| Mar 11, 2026 | 1.06 | 1.07 | 1.02 | 1.07 | 1.07 | 1.61% | - |
| Mar 10, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -0.75% | - |
| Mar 9, 2026 | 1.04 | 1.08 | 0.99 | 1.06 | 1.06 | 1.14% | - |
| Mar 6, 2026 | 1.07 | 1.07 | 1.02 | 1.05 | 1.05 | -1.69% | - |
| Mar 5, 2026 | 0.91 | 1.09 | 0.91 | 1.07 | 1.07 | 16.17% | 3,000 |
| Mar 4, 2026 | 0.83 | 0.92 | 0.83 | 0.92 | 0.92 | 9.67% | - |
| Mar 3, 2026 | 0.85 | 0.86 | 0.83 | 0.84 | 0.84 | -4.01% | - |
| Mar 2, 2026 | 0.84 | 0.91 | 0.84 | 0.87 | 0.87 | 3.13% | - |
| Feb 27, 2026 | 0.89 | 0.92 | 0.85 | 0.85 | 0.85 | -4.89% | 100 |
| Feb 26, 2026 | 0.93 | 0.93 | 0.89 | 0.89 | 0.89 | -5.32% | - |
| Feb 25, 2026 | 0.92 | 1.01 | 0.92 | 0.94 | 0.94 | 1.62% | - |
| Feb 24, 2026 | 0.89 | 0.94 | 0.89 | 0.92 | 0.92 | 3.88% | 100 |
| Feb 23, 2026 | 0.97 | 1.00 | 0.89 | 0.89 | 0.89 | -9.46% | 6,170 |
| Feb 20, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -1.01% | - |
| Feb 19, 2026 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | 0.97% | - |
| Feb 18, 2026 | 1.01 | 1.01 | 0.97 | 0.98 | 0.98 | -1.94% | - |
| Feb 17, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 0.45% | - |
| Feb 16, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.35% | - |
| Feb 13, 2026 | 0.98 | 1.06 | 0.98 | 1.00 | 1.00 | 1.78% | - |
| Feb 12, 2026 | 1.00 | 1.00 | 0.94 | 0.98 | 0.98 | 1.81% | - |
| Feb 11, 2026 | 1.04 | 1.05 | 0.97 | 0.97 | 0.97 | -7.82% | 100 |
| Feb 10, 2026 | 1.07 | 1.09 | 1.05 | 1.05 | 1.05 | -2.96% | - |
| Feb 9, 2026 | 1.11 | 1.11 | 1.07 | 1.08 | 1.08 | -3.74% | - |
| Feb 6, 2026 | 1.06 | 1.12 | 1.06 | 1.12 | 1.12 | 6.95% | - |
| Feb 5, 2026 | 1.10 | 1.11 | 1.05 | 1.05 | 1.05 | -5.23% | 20 |
| Feb 4, 2026 | 1.13 | 1.15 | 1.07 | 1.11 | 1.11 | -2.12% | - |
| Feb 3, 2026 | 1.20 | 1.24 | 1.11 | 1.13 | 1.13 | -6.45% | 1,309 |
| Feb 2, 2026 | 1.02 | 1.21 | 1.02 | 1.21 | 1.21 | 16.80% | - |
| Jan 30, 2026 | 1.07 | 1.07 | 1.02 | 1.04 | 1.04 | -3.72% | - |
| Jan 29, 2026 | 1.06 | 1.10 | 1.04 | 1.08 | 1.08 | 0.47% | 200 |
| Jan 28, 2026 | 1.17 | 1.17 | 1.07 | 1.07 | 1.07 | -7.67% | - |
| Jan 27, 2026 | 1.29 | 1.29 | 1.16 | 1.16 | 1.16 | -10.29% | - |
| Jan 26, 2026 | 1.40 | 1.40 | 1.29 | 1.29 | 1.29 | -8.10% | - |
| Jan 23, 2026 | 1.54 | 1.54 | 1.41 | 1.41 | 1.41 | -8.28% | - |
| Jan 22, 2026 | 1.44 | 1.55 | 1.44 | 1.53 | 1.53 | 6.53% | - |
| Jan 21, 2026 | 1.36 | 1.44 | 1.36 | 1.44 | 1.44 | 4.65% | - |
| Jan 20, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -1.78% | - |
| Jan 19, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.75% | - |