Calix, Inc. (FRA:CXA)
Germany · Delayed Price · Currency is EUR 46.60
+2.20 (4.95%)
Last updated: Feb 20, 2026, 9:05 AM CET
Calix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 4.95% | - |
| Feb 19, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.91% | - |
| Feb 18, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.90% | - |
| Feb 17, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.89% | - |
| Feb 16, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 3.23% | - |
| Feb 13, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -1.81% | - |
| Feb 12, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -3.07% | - |
| Feb 11, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -1.72% | - |
| Feb 10, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 4.04% | - |
| Feb 9, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 4.69% | - |
| Feb 6, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 0.47% | - |
| Feb 5, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 4.95% | - |
| Feb 4, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 1.51% | - |
| Feb 3, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 8.15% | - |
| Feb 2, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -2.65% | - |
| Jan 30, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -14.09% | - |
| Jan 29, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -5.58% | - |
| Jan 28, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.43% | - |
| Jan 27, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 3.54% | - |
| Jan 26, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -4.24% | - |
| Jan 23, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -1.67% | - |
| Jan 22, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -1.64% | - |
| Jan 21, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.41% | - |
| Jan 20, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -0.82% | - |
| Jan 19, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -2.97% | - |
| Jan 16, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 7.45% | - |
| Jan 15, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 1.73% | - |
| Jan 14, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.43% | - |
| Jan 13, 2026 | 45.40 | 46.00 | 45.40 | 46.00 | 46.00 | 5.50% | 5 |
| Jan 12, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -0.46% | - |
| Jan 9, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -1.79% | - |
| Jan 8, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -4.29% | - |
| Jan 7, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 1.30% | - |
| Jan 6, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.88% | - |
| Jan 5, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 1.33% | - |
| Jan 2, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Dec 30, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -1.75% | - |
| Dec 29, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -2.55% | - |
| Dec 23, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.86% | - |
| Dec 22, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 2.19% | - |
| Dec 19, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 1.33% | - |
| Dec 18, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -2.17% | - |
| Dec 17, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 1.32% | - |
| Dec 16, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.44% | - |
| Dec 15, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -4.20% | - |
| Dec 12, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 0.85% | - |
| Dec 11, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -0.84% | - |
| Dec 10, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 1.71% | - |
| Dec 9, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 1.30% | - |
| Dec 8, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.87% | - |