Codexis, Inc. (FRA:4QK)
Germany · Delayed Price · Currency is EUR 1.124
-0.025 (-2.18%)
Last updated: Oct 23, 2026, 9:55 PM CEST
FRA:4QK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -2.18% | 2,500 |
| Oct 22, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 1.77% | - |
| Oct 21, 2026 | 1.08 | 1.14 | 1.08 | 1.13 | 1.13 | 4.15% | - |
| Oct 20, 2026 | 1.16 | 1.17 | 1.08 | 1.08 | 1.08 | -8.52% | - |
| Oct 19, 2026 | 1.09 | 1.19 | 1.09 | 1.19 | 1.19 | 8.42% | - |
| Oct 16, 2026 | 1.20 | 1.20 | 1.09 | 1.09 | 1.09 | -7.76% | - |
| Oct 15, 2026 | 1.14 | 1.19 | 1.11 | 1.19 | 1.19 | 4.22% | - |
| Oct 14, 2026 | 1.16 | 1.19 | 1.14 | 1.14 | 1.14 | -3.40% | - |
| Oct 13, 2026 | 1.25 | 1.25 | 1.18 | 1.18 | 1.18 | -4.70% | - |
| Oct 12, 2026 | 1.24 | 1.24 | 1.17 | 1.24 | 1.24 | 1.06% | - |
| Oct 9, 2026 | 1.20 | 1.22 | 1.19 | 1.22 | 1.22 | 0.16% | - |
| Oct 8, 2026 | 1.24 | 1.24 | 1.19 | 1.22 | 1.22 | -1.61% | - |
| Oct 7, 2026 | 1.19 | 1.26 | 1.18 | 1.24 | 1.24 | 3.51% | 2,500 |
| Oct 6, 2026 | 1.22 | 1.24 | 1.20 | 1.20 | 1.20 | -1.80% | - |
| Oct 5, 2026 | 1.20 | 1.23 | 1.19 | 1.22 | 1.22 | 2.61% | - |
| Oct 2, 2026 | 1.19 | 1.21 | 1.19 | 1.19 | 1.19 | -0.83% | - |
| Oct 1, 2026 | 1.21 | 1.22 | 1.18 | 1.20 | 1.20 | -1.48% | - |
| Sep 30, 2026 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | 3.14% | - |
| Sep 29, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | 1.03% | - |
| Sep 28, 2026 | 1.14 | 1.20 | 1.14 | 1.17 | 1.17 | 0.95% | 5,200 |
| Sep 25, 2026 | 1.19 | 1.20 | 1.16 | 1.16 | 1.16 | -3.10% | - |
| Sep 24, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | -0.67% | - |
| Sep 23, 2026 | 1.20 | 1.24 | 1.16 | 1.20 | 1.20 | 1.35% | 100 |
| Sep 22, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.33% | - |
| Sep 21, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 2.39% | - |
| Sep 18, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 3.07% | - |
| Sep 17, 2026 | 1.16 | 1.21 | 1.11 | 1.14 | 1.14 | -2.32% | - |
| Sep 16, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -3.08% | - |
| Sep 15, 2026 | 1.26 | 1.26 | 1.20 | 1.20 | 1.20 | -4.07% | - |
| Sep 14, 2026 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | 0.40% | - |
| Sep 11, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 3.05% | - |
| Sep 10, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -1.30% | - |
| Sep 9, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | - | - |
| Sep 8, 2026 | 1.23 | 1.27 | 1.23 | 1.23 | 1.23 | - | - |
| Sep 7, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.08% | - |
| Sep 4, 2026 | 1.20 | 1.24 | 1.20 | 1.23 | 1.23 | 0.82% | - |
| Sep 3, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -3.79% | - |
| Sep 2, 2026 | 1.29 | 1.33 | 1.27 | 1.27 | 1.27 | -2.61% | - |
| Sep 1, 2026 | 1.44 | 1.45 | 1.30 | 1.30 | 1.30 | -9.90% | - |
| Aug 31, 2026 | 1.35 | 1.44 | 1.34 | 1.44 | 1.44 | 6.73% | - |
| Aug 28, 2026 | 1.40 | 1.42 | 1.35 | 1.35 | 1.35 | -3.22% | - |
| Aug 27, 2026 | 1.40 | 1.40 | 1.37 | 1.40 | 1.40 | 0.07% | - |
| Aug 26, 2026 | 1.42 | 1.43 | 1.37 | 1.40 | 1.40 | -2.17% | - |
| Aug 25, 2026 | 1.40 | 1.45 | 1.40 | 1.43 | 1.43 | 2.29% | - |
| Aug 24, 2026 | 1.41 | 1.46 | 1.40 | 1.40 | 1.40 | -2.24% | - |
| Aug 21, 2026 | 1.33 | 1.43 | 1.33 | 1.43 | 1.43 | 7.05% | 300 |
| Aug 20, 2026 | 1.35 | 1.38 | 1.33 | 1.33 | 1.33 | -1.26% | - |
| Aug 19, 2026 | 1.27 | 1.39 | 1.27 | 1.35 | 1.35 | 5.79% | - |
| Aug 18, 2026 | 1.35 | 1.36 | 1.28 | 1.28 | 1.28 | -5.13% | - |
| Aug 17, 2026 | 1.33 | 1.36 | 1.33 | 1.35 | 1.35 | -0.07% | - |