Calix, Inc. (FRA:CXA)
Germany · Delayed Price · Currency is EUR 36.40
+0.40 (1.11%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:CXA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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% | - |
| 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% | - |