Kopin Corporation (FRA:KOC)
Germany · Delayed Price · Currency is EUR 4.044
+0.038 (0.95%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:KOC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -4.37% | - |
| Aug 24, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -3.28% | - |
| Aug 21, 2026 | 4.11 | 4.33 | 4.11 | 4.33 | 4.33 | 2.83% | - |
| Aug 20, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0.29% | - |
| Aug 19, 2026 | 4.28 | 4.28 | 4.20 | 4.20 | 4.20 | -6.50% | 2,000 |
| Aug 18, 2026 | 4.53 | 4.53 | 4.49 | 4.49 | 4.49 | -2.73% | 1,500 |
| Aug 17, 2026 | 4.68 | 4.68 | 4.62 | 4.62 | 4.62 | -0.11% | - |
| Aug 14, 2026 | 4.12 | 4.62 | 4.12 | 4.62 | 4.62 | 7.84% | - |
| Aug 13, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -6.38% | - |
| Aug 12, 2026 | 4.41 | 4.58 | 4.41 | 4.58 | 4.58 | 20.88% | 2,000 |
| Aug 11, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 3.44% | - |
| Aug 10, 2026 | 3.65 | 3.66 | 3.65 | 3.66 | 3.66 | 4.54% | - |
| Aug 7, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 4.26% | - |
| Aug 6, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -4.38% | - |
| Aug 5, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -3.67% | - |
| Aug 4, 2026 | 3.24 | 3.65 | 3.24 | 3.65 | 3.65 | 15.70% | - |
| Aug 3, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 2.80% | 65 |
| Jul 31, 2026 | 3.10 | 3.10 | 3.07 | 3.07 | 3.07 | 10.64% | - |
| Jul 30, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -6.82% | - |
| Jul 29, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -4.62% | - |
| Jul 28, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.11% | - |
| Jul 27, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.54% | - |
| Jul 24, 2026 | 3.28 | 3.28 | 3.14 | 3.14 | 3.14 | -2.91% | - |
| Jul 23, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -7.18% | - |
| Jul 22, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 6.32% | - |
| Jul 21, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -1.06% | - |
| Jul 20, 2026 | 3.43 | 3.43 | 3.31 | 3.31 | 3.31 | 0.98% | - |
| Jul 17, 2026 | 3.13 | 3.28 | 3.13 | 3.28 | 3.28 | -13.28% | - |
| Jul 16, 2026 | 3.59 | 3.78 | 3.59 | 3.78 | 3.78 | 9.50% | 150 |
| Jul 15, 2026 | 3.29 | 3.45 | 3.29 | 3.45 | 3.45 | 1.02% | 290 |
| Jul 14, 2026 | 3.10 | 3.42 | 3.10 | 3.42 | 3.42 | 9.31% | 1,000 |
| Jul 13, 2026 | 3.32 | 3.32 | 3.13 | 3.13 | 3.13 | -8.03% | - |
| Jul 10, 2026 | 3.52 | 3.52 | 3.40 | 3.40 | 3.40 | 0.86% | - |
| Jul 9, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -0.97% | - |
| Jul 8, 2026 | 3.26 | 3.40 | 3.26 | 3.40 | 3.40 | -3.02% | - |
| Jul 7, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -1.82% | - |
| Jul 6, 2026 | 3.40 | 3.57 | 3.40 | 3.57 | 3.57 | 4.87% | - |
| Jul 3, 2026 | 3.40 | 3.41 | 3.40 | 3.41 | 3.41 | -7.39% | - |
| Jul 2, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -4.27% | - |
| Jul 1, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.83% | - |
| Jun 30, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 1.04% | - |
| Jun 29, 2026 | 3.37 | 3.74 | 3.37 | 3.74 | 3.74 | 11.96% | - |
| Jun 26, 2026 | 3.21 | 3.34 | 3.21 | 3.34 | 3.34 | -1.30% | - |
| Jun 25, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -4.71% | - |
| Jun 24, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -7.63% | - |
| Jun 23, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -4.55% | - |
| Jun 22, 2026 | 4.20 | 4.20 | 4.02 | 4.02 | 4.02 | -3.83% | - |
| Jun 19, 2026 | 4.17 | 4.18 | 4.17 | 4.18 | 4.18 | -0.29% | 300 |
| Jun 18, 2026 | 4.28 | 4.28 | 4.20 | 4.20 | 4.20 | 0.99% | 700 |
| Jun 17, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.72% | - |