Codexis, Inc. (FRA:4QK)
Germany · Delayed Price · Currency is EUR 1.397
-0.031 (-2.17%)
Last updated: Aug 26, 2026, 9:55 PM CET
FRA:4QK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 1.37 | 1.37 | 1.30 | 1.35 | 1.35 | -1.61% | - |
| Aug 13, 2026 | 1.39 | 1.40 | 1.37 | 1.37 | 1.37 | -0.65% | - |
| Aug 12, 2026 | 1.27 | 1.40 | 1.27 | 1.38 | 1.38 | 8.33% | - |
| Aug 11, 2026 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | -2.00% | - |
| Aug 10, 2026 | 1.25 | 1.31 | 1.25 | 1.30 | 1.30 | 2.29% | - |
| Aug 7, 2026 | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | -0.39% | - |
| Aug 6, 2026 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | 1.59% | - |
| Aug 5, 2026 | 1.23 | 1.25 | 1.21 | 1.25 | 1.25 | 1.29% | - |
| Aug 4, 2026 | 1.25 | 1.27 | 1.21 | 1.24 | 1.24 | -0.88% | - |
| Aug 3, 2026 | 1.20 | 1.27 | 1.20 | 1.25 | 1.25 | 4.52% | - |
| Jul 31, 2026 | 1.27 | 1.28 | 1.19 | 1.20 | 1.20 | -6.13% | - |
| Jul 30, 2026 | 1.27 | 1.29 | 1.27 | 1.27 | 1.27 | -0.70% | 3,950 |
| Jul 29, 2026 | 1.29 | 1.32 | 1.28 | 1.28 | 1.28 | -1.84% | - |
| Jul 28, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | 0.46% | - |
| Jul 27, 2026 | 1.27 | 1.41 | 1.27 | 1.30 | 1.30 | 1.40% | - |
| Jul 24, 2026 | 1.35 | 1.35 | 1.28 | 1.28 | 1.28 | -25.51% | 200 |
| Jul 23, 2026 | 1.77 | 1.77 | 1.72 | 1.72 | 1.72 | -3.64% | - |
| Jul 22, 2026 | 1.90 | 1.92 | 1.79 | 1.79 | 1.79 | -6.49% | - |
| Jul 21, 2026 | 1.91 | 1.95 | 1.90 | 1.91 | 1.91 | -0.78% | - |
| Jul 20, 2026 | 1.93 | 1.96 | 1.89 | 1.93 | 1.93 | -1.18% | - |
| Jul 17, 2026 | 1.85 | 1.95 | 1.85 | 1.95 | 1.95 | 5.24% | - |
| Jul 16, 2026 | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | -3.04% | - |
| Jul 15, 2026 | 1.84 | 1.91 | 1.84 | 1.91 | 1.91 | 3.47% | - |
| Jul 14, 2026 | 1.95 | 1.96 | 1.85 | 1.85 | 1.85 | -7.75% | - |
| Jul 13, 2026 | 2.04 | 2.14 | 2.00 | 2.00 | 2.00 | -3.57% | - |
| Jul 10, 2026 | 2.20 | 2.20 | 2.07 | 2.07 | 2.07 | -6.58% | - |
| Jul 9, 2026 | 2.25 | 2.25 | 2.22 | 2.22 | 2.22 | -2.72% | - |
| Jul 8, 2026 | 2.24 | 2.28 | 2.22 | 2.28 | 2.28 | 0.71% | - |
| Jul 7, 2026 | 2.26 | 2.31 | 2.17 | 2.27 | 2.27 | -2.07% | 1,363 |
| Jul 6, 2026 | 2.13 | 2.31 | 2.13 | 2.31 | 2.31 | 8.84% | - |
| Jul 3, 2026 | 2.13 | 2.13 | 2.12 | 2.13 | 2.13 | -0.75% | - |
| Jul 2, 2026 | 2.07 | 2.14 | 2.07 | 2.14 | 2.14 | 3.38% | - |
| Jul 1, 2026 | 1.95 | 2.07 | 1.92 | 2.07 | 2.07 | 5.23% | - |
| Jun 30, 2026 | 2.02 | 2.02 | 1.97 | 1.97 | 1.97 | -2.04% | - |
| Jun 29, 2026 | 2.08 | 2.08 | 2.01 | 2.01 | 2.01 | -2.05% | - |
| Jun 26, 2026 | 1.94 | 2.07 | 1.94 | 2.05 | 2.05 | 4.22% | - |
| Jun 25, 2026 | 1.97 | 2.01 | 1.97 | 1.97 | 1.97 | -0.51% | - |
| Jun 24, 2026 | 2.07 | 2.08 | 1.98 | 1.98 | 1.98 | -4.86% | - |
| Jun 23, 2026 | 2.04 | 2.10 | 2.04 | 2.08 | 2.08 | 0.78% | - |
| Jun 22, 2026 | 2.21 | 2.21 | 2.06 | 2.06 | 2.06 | -6.27% | - |
| Jun 19, 2026 | 2.21 | 2.21 | 2.20 | 2.20 | 2.20 | -0.90% | - |
| Jun 18, 2026 | 2.13 | 2.22 | 2.13 | 2.22 | 2.22 | 4.32% | - |