Calix, Inc. (FRA:CXA)
Germany · Delayed Price · Currency is EUR 30.40
-0.40 (-1.30%)
At close: Sep 18, 2026
FRA:CXA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.30% | - |
| Sep 17, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.65% | - |
| Sep 16, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 2.68% | - |
| Sep 15, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.67% | - |
| Sep 14, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Sep 11, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.04% | - |
| Sep 10, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -2.65% | - |
| Sep 9, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -2.58% | - |
| Sep 8, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.31% | - |
| Sep 7, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -3.16% | - |
| Sep 4, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.86% | - |
| Sep 3, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.62% | - |
| Sep 2, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.61% | - |
| Sep 1, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.88% | - |
| Aug 31, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Aug 28, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -2.44% | - |
| Aug 27, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -2.96% | - |
| Aug 26, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.59% | - |
| Aug 25, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Aug 24, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.58% | - |
| Aug 21, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.16% | - |
| Aug 20, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 3.59% | - |
| Aug 19, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -0.60% | - |
| Aug 18, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -0.59% | - |
| Aug 17, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -1.17% | - |
| Aug 14, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.58% | - |
| Aug 13, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 0.58% | - |
| Aug 12, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 4.27% | - |
| Aug 11, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.61% | - |
| Aug 10, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.24% | - |
| Aug 7, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -3.01% | - |
| Aug 6, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -2.92% | - |
| Aug 5, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 5.56% | - |
| Aug 4, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 4.52% | - |
| Aug 3, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.97% | - |
| Jul 31, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.30% | - |
| Jul 30, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -4.35% | - |
| Jul 29, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.63% | - |
| Jul 28, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.27% | - |
| Jul 27, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.28% | - |
| Jul 24, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.65% | - |
| Jul 23, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -4.91% | - |
| Jul 22, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 13.99% | - |
| Jul 21, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -15.88% | - |
| Jul 20, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 2.41% | - |
| Jul 17, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -2.92% | - |
| Jul 16, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.59% | - |
| Jul 15, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.73% | - |
| Jul 14, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.14% | - |
| Jul 13, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.74% | - |