Calix, Inc. (FRA:CXA)
Germany · Delayed Price · Currency is EUR 33.60
-0.60 (-1.75%)
Last updated: Jun 3, 2026, 8:10 AM CET
FRA:CXA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | - | -1.75% | - |
| Jun 2, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 1.18% | - |
| Jun 1, 2026 | 34.00 | 34.00 | 33.80 | 33.80 | 33.80 | -1.17% | 150 |
| May 29, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -2.29% | - |
| May 28, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.74% | - |
| May 27, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.78% | - |
| May 26, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | - |
| May 25, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 2.42% | - |
| May 22, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.61% | - |
| May 21, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -4.09% | - |
| May 20, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | - |
| May 19, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 1.18% | - |
| May 18, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.59% | - |
| May 15, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.16% | - |
| May 14, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -2.82% | - |
| May 13, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -1.12% | - |
| May 12, 2026 | 36.00 | 36.00 | 35.80 | 35.80 | 35.80 | -1.65% | 14 |
| May 11, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.09% | - |
| May 8, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.60% | - |
| May 7, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -4.10% | - |
| May 6, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 5.41% | - |
| May 5, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.54% | - |
| May 4, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 3.95% | - |
| Apr 30, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -1.12% | - |
| Apr 29, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.56% | - |
| Apr 28, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -3.23% | - |
| Apr 27, 2026 | 36.60 | 37.20 | 36.60 | 37.20 | 37.20 | 2.20% | 23 |
| Apr 24, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 1.11% | - |
| Apr 23, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -11.33% | - |
| Apr 22, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -6.88% | - |
| Apr 21, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 3.81% | - |
| Apr 20, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Apr 17, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 1.45% | - |
| Apr 16, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.98% | - |
| Apr 15, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Apr 14, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1.99% | - |
| Apr 13, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -4.29% | - |
| Apr 10, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.94% | - |
| Apr 9, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -0.47% | - |
| Apr 8, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 2.90% | - |
| Apr 7, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 4.02% | - |
| Apr 2, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -5.69% | - |
| Apr 1, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -2.31% | - |
| Mar 31, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -0.46% | - |
| Mar 30, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -1.81% | - |
| 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% | - |