Kopin Corporation (FRA:KOC)
Germany · Delayed Price · Currency is EUR 1.767
+0.122 (7.42%)
At close: Mar 27, 2026
FRA:KOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 7.42% | - |
| Mar 26, 2026 | 1.93 | 1.93 | 1.65 | 1.65 | 1.65 | -16.50% | - |
| Mar 25, 2026 | 1.76 | 1.97 | 1.76 | 1.97 | 1.97 | 10.55% | - |
| Mar 24, 2026 | 1.73 | 1.78 | 1.73 | 1.78 | 1.78 | 3.13% | - |
| Mar 23, 2026 | 1.65 | 1.73 | 1.65 | 1.73 | 1.73 | 3.66% | - |
| Mar 20, 2026 | 1.74 | 1.74 | 1.67 | 1.67 | 1.67 | -6.08% | - |
| Mar 19, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.28% | 600 |
| Mar 18, 2026 | 1.84 | 1.84 | 1.78 | 1.78 | 1.78 | -4.35% | 450 |
| Mar 17, 2026 | 1.78 | 1.86 | 1.78 | 1.86 | 1.86 | 4.14% | - |
| Mar 16, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.39% | - |
| Mar 13, 2026 | 1.82 | 1.82 | 1.78 | 1.78 | 1.78 | -3.21% | - |
| Mar 12, 2026 | 1.89 | 1.89 | 1.84 | 1.84 | 1.84 | -4.52% | 700 |
| Mar 11, 2026 | 1.81 | 1.93 | 1.81 | 1.93 | 1.93 | 5.13% | - |
| Mar 10, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.33% | - |
| Mar 9, 2026 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | -0.16% | - |
| Mar 6, 2026 | 1.94 | 1.94 | 1.84 | 1.84 | 1.84 | -5.30% | - |
| Mar 5, 2026 | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | -1.12% | - |
| Mar 4, 2026 | 1.90 | 1.97 | 1.90 | 1.97 | 1.97 | 1.65% | 500 |
| Mar 3, 2026 | 1.98 | 1.98 | 1.93 | 1.93 | 1.93 | -4.45% | - |
| Mar 2, 2026 | 1.81 | 2.02 | 1.81 | 2.02 | 2.02 | 10.48% | - |
| Feb 27, 2026 | 1.90 | 1.90 | 1.83 | 1.83 | 1.83 | -5.86% | - |
| Feb 26, 2026 | 1.94 | 1.95 | 1.94 | 1.95 | 1.95 | 0.52% | - |
| Feb 25, 2026 | 1.79 | 1.94 | 1.79 | 1.94 | 1.94 | 6.26% | - |
| Feb 24, 2026 | 1.79 | 1.82 | 1.79 | 1.82 | 1.82 | 1.00% | - |
| Feb 23, 2026 | 1.87 | 1.90 | 1.80 | 1.80 | 1.80 | -6.14% | 72 |
| Feb 20, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.21% | - |
| Feb 19, 2026 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | 1.90% | - |
| Feb 18, 2026 | 1.84 | 1.89 | 1.84 | 1.89 | 1.89 | 1.94% | - |
| Feb 17, 2026 | 1.84 | 1.88 | 1.84 | 1.85 | 1.85 | 0.49% | 69 |
| Feb 16, 2026 | 1.81 | 1.85 | 1.81 | 1.85 | 1.85 | -2.89% | - |
| Feb 13, 2026 | 1.78 | 1.90 | 1.78 | 1.90 | 1.90 | 3.32% | - |
| Feb 12, 2026 | 1.88 | 1.88 | 1.79 | 1.84 | 1.84 | -2.34% | 700 |
| Feb 11, 2026 | 1.92 | 1.92 | 1.88 | 1.88 | 1.88 | -3.68% | 1,000 |
| Feb 10, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.26% | - |
| Feb 9, 2026 | 1.98 | 1.98 | 1.96 | 1.96 | 1.96 | -2.97% | - |
| Feb 6, 2026 | 1.83 | 2.02 | 1.83 | 2.02 | 2.02 | 9.90% | 323 |
| Feb 5, 2026 | 2.03 | 2.03 | 1.84 | 1.84 | 1.84 | -10.25% | - |
| Feb 4, 2026 | 2.25 | 2.26 | 2.05 | 2.05 | 2.05 | -8.90% | 76 |
| Feb 3, 2026 | 2.19 | 2.25 | 2.19 | 2.25 | 2.25 | 3.59% | - |
| Feb 2, 2026 | 2.04 | 2.17 | 2.04 | 2.17 | 2.17 | 3.04% | - |
| Jan 30, 2026 | 2.17 | 2.17 | 2.11 | 2.11 | 2.11 | -2.59% | - |
| Jan 29, 2026 | 2.18 | 2.18 | 2.16 | 2.16 | 2.16 | -1.64% | 750 |
| Jan 28, 2026 | 2.25 | 2.25 | 2.20 | 2.20 | 2.20 | -3.26% | - |
| Jan 27, 2026 | 2.19 | 2.27 | 2.19 | 2.27 | 2.27 | 3.18% | - |
| Jan 26, 2026 | 2.38 | 2.38 | 2.20 | 2.20 | 2.20 | -8.25% | 2,500 |
| Jan 23, 2026 | 2.60 | 2.60 | 2.40 | 2.40 | 2.40 | -8.33% | - |
| Jan 22, 2026 | 2.58 | 2.67 | 2.58 | 2.62 | 2.62 | 3.40% | 2,500 |
| Jan 21, 2026 | 2.66 | 2.66 | 2.53 | 2.53 | 2.53 | -5.10% | 200 |
| Jan 20, 2026 | 2.68 | 2.68 | 2.67 | 2.67 | 2.67 | -8.00% | 1,000 |
| Jan 19, 2026 | 2.72 | 2.90 | 2.72 | 2.90 | 2.90 | 1.40% | 1,000 |