Calix, Inc. (FRA:CXA)
Germany · Delayed Price · Currency is EUR 44.20
-0.80 (-1.78%)
At close: Mar 27, 2026
FRA:CXA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -1.78% | - |
| Mar 26, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -2.17% | - |
| Mar 25, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 2.22% | - |
| Mar 24, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 4.65% | - |
| Mar 23, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.92% | - |
| Mar 20, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -1.81% | - |
| Mar 19, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.90% | - |
| Mar 18, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 1.83% | - |
| Mar 17, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -0.90% | - |
| Mar 16, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 3.27% | - |
| Mar 13, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -1.38% | - |
| Mar 12, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -0.46% | - |
| Mar 11, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 0.46% | - |
| Mar 10, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 1.88% | - |
| Mar 9, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -4.48% | - |
| Mar 6, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -3.88% | - |
| Mar 5, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 1.75% | - |
| Mar 4, 2026 | 44.60 | 45.60 | 44.60 | 45.60 | 45.60 | 1.79% | 41 |
| Mar 3, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 4.19% | - |
| Mar 2, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.46% | - |
| Feb 27, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.93% | - |
| Feb 26, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -4.89% | - |
| Feb 25, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -1.32% | - |
| Feb 24, 2026 | 45.80 | 45.80 | 45.60 | 45.60 | 45.60 | -3.39% | 5 |
| Feb 23, 2026 | 46.40 | 47.20 | 46.40 | 47.20 | 47.20 | 1.29% | 51 |
| 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% | - |