Skip to main content
Codexis, Inc. (FRA:4QK)
Germany flag Germany · Delayed Price · Currency is EUR
1.495
+0.066 (4.62%)
At close: Dec 5, 2025

Codexis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.501.501.501.501.504.62%-
Dec 4, 20251.431.431.431.431.430.78%-
Dec 3, 20251.401.461.401.421.420.21%-
Dec 2, 20251.401.441.391.421.420.50%-
Dec 1, 20251.461.461.411.411.41-3.63%-
Nov 28, 20251.481.511.461.461.46-1.15%-
Nov 27, 20251.481.521.481.481.48-0.54%100
Nov 26, 20251.431.491.431.491.493.92%-
Nov 25, 20251.361.431.361.431.434.69%-
Nov 24, 20251.321.381.321.371.37-0.07%800
Nov 21, 20251.351.381.341.371.370.74%-
Nov 20, 20251.391.451.361.361.36-2.51%-
Nov 19, 20251.391.401.371.391.39-0.14%-
Nov 18, 20251.331.401.321.391.393.87%-
Nov 17, 20251.401.431.341.341.34-4.55%-
Nov 14, 20251.441.441.351.411.412.63%-
Nov 13, 20251.601.601.371.371.37-17.77%-
Nov 12, 20251.531.691.531.671.678.25%-
Nov 11, 20251.491.541.491.541.542.12%50
Nov 10, 20251.501.511.431.511.514.15%-
Nov 7, 20251.351.481.351.451.45-17.27%-
Nov 6, 20251.841.861.751.751.75-5.61%2,000
Nov 5, 20251.861.921.831.851.85-0.05%1,500
Nov 4, 20251.921.921.851.851.85-3.74%-
Nov 3, 20252.022.021.921.931.93-5.68%-
Oct 31, 20252.002.052.002.042.042.00%-
Oct 30, 20252.062.101.992.002.00-3.00%-
Oct 29, 20252.192.192.062.062.06-5.41%-
Oct 28, 20252.192.282.172.182.18-0.46%-
Oct 27, 20252.312.312.192.192.19-3.61%-
Oct 24, 20252.202.272.202.272.272.99%-
Oct 23, 20252.182.242.182.212.211.47%-
Oct 22, 20252.342.352.162.182.18-7.64%-
Oct 21, 20252.322.362.322.362.361.12%-
Oct 20, 20252.242.352.242.332.332.82%-
Oct 17, 20252.212.282.162.272.271.34%-
Oct 16, 20252.322.342.222.242.24-2.78%-
Oct 15, 20252.142.302.142.302.306.98%-
Oct 14, 20252.122.162.122.152.150.09%-
Oct 13, 20252.222.222.132.152.15-1.65%-
Oct 10, 20252.302.412.182.182.18-4.96%-
Oct 9, 20252.242.302.242.302.301.77%-
Oct 8, 20252.172.272.172.262.264.15%-
Oct 7, 20252.262.262.152.172.17-4.32%-
Oct 6, 20252.142.282.142.272.277.80%-
Oct 3, 20252.122.162.102.102.10-0.47%-
Oct 2, 20252.102.112.052.112.110.86%-
Oct 1, 20252.042.112.042.092.090.87%-
Sep 30, 20252.072.102.052.082.08-0.10%-
Sep 29, 20252.072.082.042.082.08-0.19%-
Sep 26, 20252.052.082.022.082.082.06%-
Sep 25, 20252.082.122.042.042.04-2.95%-
Sep 24, 20252.062.102.062.102.102.34%-
Sep 23, 20252.102.162.052.052.05-2.93%-
Sep 22, 20252.052.122.022.122.122.92%-
Sep 19, 20252.092.092.032.062.06-1.72%-
Sep 18, 20251.962.091.962.092.096.41%-
Sep 17, 20252.072.071.971.971.97-4.66%-
Sep 16, 20252.042.062.042.062.060.39%-
Sep 15, 20252.042.052.012.052.050.20%-
Sep 12, 20252.052.062.022.052.05--
Sep 11, 20252.052.112.052.052.05-1.54%-
Sep 10, 20252.062.082.052.082.080.87%-
Sep 9, 20252.052.062.022.062.060.88%-
Sep 8, 20252.042.052.012.052.050.39%-
Sep 5, 20252.052.092.042.042.040.69%-
Sep 4, 20252.042.041.972.022.02-1.17%-
Sep 3, 20252.122.122.042.052.05-4.48%-
Sep 2, 20252.252.312.122.142.14-4.71%-
Sep 1, 20252.292.292.252.252.25-2.26%-
Aug 29, 20252.292.312.252.302.30-0.17%-
Aug 28, 20252.262.332.262.312.311.41%-
Aug 27, 20252.232.282.232.272.272.06%-
Aug 26, 20252.292.322.232.232.23-2.96%-
Aug 25, 20252.422.422.302.302.30-5.67%-
Aug 22, 20252.402.522.402.432.431.16%900
Aug 21, 20252.392.432.362.412.410.08%-
Aug 20, 20252.432.432.332.402.40-1.48%-
Aug 19, 20252.532.532.412.442.44-4.54%-
Aug 18, 20252.542.612.532.562.561.03%-
Aug 15, 20252.702.702.532.532.53-3.73%-
Aug 14, 20252.643.092.632.632.630.15%3,230
Aug 13, 20252.412.622.412.622.628.52%-
Aug 12, 20252.382.462.382.422.421.17%1,230
Aug 11, 20252.342.512.342.392.391.44%-
Aug 8, 20252.362.362.312.362.36--
Aug 7, 20252.422.452.362.362.36-3.05%-
Aug 6, 20252.502.502.432.432.43-2.41%-
Aug 5, 20252.432.492.432.492.492.38%-
Aug 4, 20252.302.442.302.432.435.28%-
Aug 1, 20252.302.372.262.312.31-0.52%-
Jul 31, 20252.412.412.322.322.32-3.65%-
Jul 30, 20252.412.512.412.412.41-0.33%-
Jul 29, 20252.592.622.422.422.42-7.21%-
Jul 28, 20252.622.662.572.612.61-1.29%-
Jul 25, 20252.722.722.542.642.64-3.23%-
Jul 24, 20252.782.802.732.732.73-2.92%-
Jul 23, 20252.642.832.642.812.819.68%-
Jul 22, 20252.392.562.392.562.566.48%-
Jul 21, 20252.432.442.392.412.410.42%-