Codexis, Inc. (FRA:4QK)
Germany · Delayed Price · Currency is EUR 2.166
+0.020 (0.93%)
Last updated: Apr 24, 2026, 6:00 PM CET
FRA:4QK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 2.12 | 2.14 | 2.12 | 2.14 | - | -0.19% | - |
| Apr 23, 2026 | 2.07 | 2.15 | 2.05 | 2.15 | 2.15 | 2.19% | - |
| Apr 22, 2026 | 2.03 | 2.12 | 2.03 | 2.10 | 2.10 | 3.14% | - |
| Apr 21, 2026 | 2.20 | 2.20 | 2.04 | 2.04 | 2.04 | -7.62% | - |
| Apr 20, 2026 | 2.12 | 2.26 | 2.12 | 2.20 | 2.20 | 1.01% | - |
| Apr 17, 2026 | 2.09 | 2.25 | 2.09 | 2.18 | 2.18 | 2.15% | - |
| Apr 16, 2026 | 2.06 | 2.14 | 2.04 | 2.14 | 2.14 | 3.39% | - |
| Apr 15, 2026 | 1.99 | 2.07 | 1.99 | 2.07 | 2.07 | 3.35% | - |
| Apr 14, 2026 | 1.93 | 2.03 | 1.93 | 2.00 | 2.00 | 2.78% | - |
| Apr 13, 2026 | 1.87 | 1.95 | 1.87 | 1.95 | 1.95 | 2.86% | - |
| Apr 10, 2026 | 2.00 | 2.00 | 1.88 | 1.89 | 1.89 | -6.11% | - |
| Apr 9, 2026 | 1.82 | 2.06 | 1.82 | 2.01 | 2.01 | 7.87% | - |
| Apr 8, 2026 | 1.70 | 1.87 | 1.70 | 1.87 | 1.87 | 11.60% | - |
| Apr 7, 2026 | 1.62 | 1.68 | 1.59 | 1.67 | 1.67 | 8.28% | - |
| Apr 2, 2026 | 1.43 | 1.55 | 1.43 | 1.55 | 1.55 | 4.46% | - |
| Apr 1, 2026 | 1.39 | 1.53 | 1.39 | 1.48 | 1.48 | 7.17% | - |
| Mar 31, 2026 | 1.32 | 1.38 | 1.31 | 1.38 | 1.38 | 3.68% | - |
| Mar 30, 2026 | 1.36 | 1.36 | 1.32 | 1.33 | 1.33 | -2.20% | - |
| 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% | - |