Kopin Corporation (FRA:KOC)
Germany · Delayed Price · Currency is EUR 2.999
-0.092 (-2.98%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:KOC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.90 | 3.00 | 2.90 | 3.00 | 3.00 | -2.98% | 2,500 |
| Oct 22, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 1.08% | - |
| Oct 21, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -2.24% | - |
| Oct 20, 2026 | 3.08 | 3.13 | 3.08 | 3.13 | 3.13 | -1.14% | 2,500 |
| Oct 19, 2026 | 2.93 | 3.17 | 2.93 | 3.16 | 3.16 | 10.13% | 500 |
| Oct 16, 2026 | 3.33 | 3.33 | 2.87 | 2.87 | 2.87 | -14.16% | - |
| Oct 15, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -9.88% | - |
| Oct 14, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 2.26% | - |
| Oct 13, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -2.08% | - |
| Oct 12, 2026 | 3.90 | 3.90 | 3.71 | 3.71 | 3.71 | -6.81% | - |
| Oct 9, 2026 | 3.85 | 3.98 | 3.85 | 3.98 | 3.98 | -1.39% | 779 |
| Oct 8, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -2.75% | - |
| Oct 7, 2026 | 4.29 | 4.29 | 4.15 | 4.15 | 4.15 | -2.56% | 3,500 |
| Oct 6, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.82% | - |
| Oct 5, 2026 | 4.30 | 4.30 | 4.29 | 4.29 | 4.29 | -1.29% | - |
| Oct 2, 2026 | 4.03 | 4.35 | 4.03 | 4.35 | 4.35 | 7.14% | - |
| Oct 1, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.10% | - |
| Sep 30, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -0.24% | - |
| Sep 29, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -1.25% | - |
| Sep 28, 2026 | 4.26 | 4.26 | 4.17 | 4.17 | 4.17 | -4.38% | - |
| Sep 25, 2026 | 4.21 | 4.36 | 4.21 | 4.36 | 4.36 | 2.93% | - |
| Sep 24, 2026 | 4.17 | 4.23 | 4.17 | 4.23 | 4.23 | 0.07% | - |
| Sep 23, 2026 | 4.33 | 4.33 | 4.23 | 4.23 | 4.23 | -0.66% | - |
| Sep 22, 2026 | 4.16 | 4.26 | 4.16 | 4.26 | 4.26 | 1.21% | - |
| Sep 21, 2026 | 4.08 | 4.28 | 4.08 | 4.21 | 4.21 | 3.31% | 420 |
| Sep 18, 2026 | 4.04 | 4.07 | 4.04 | 4.07 | 4.07 | -2.11% | - |
| Sep 17, 2026 | 3.78 | 4.16 | 3.78 | 4.16 | 4.16 | 12.13% | - |
| Sep 16, 2026 | 3.69 | 3.71 | 3.69 | 3.71 | 3.71 | 0.38% | - |
| Sep 15, 2026 | 3.69 | 3.70 | 3.69 | 3.70 | 3.70 | -1.26% | - |
| Sep 14, 2026 | 3.80 | 3.80 | 3.74 | 3.74 | 3.74 | -2.60% | - |
| Sep 11, 2026 | 3.71 | 3.84 | 3.71 | 3.84 | 3.84 | 1.96% | - |
| Sep 10, 2026 | 3.59 | 3.77 | 3.59 | 3.77 | 3.77 | 4.98% | - |
| Sep 9, 2026 | 3.87 | 3.87 | 3.59 | 3.59 | 3.59 | -7.76% | - |
| Sep 8, 2026 | 3.61 | 3.89 | 3.61 | 3.89 | 3.89 | 7.81% | - |
| Sep 7, 2026 | 3.62 | 3.62 | 3.61 | 3.61 | 3.61 | -0.30% | - |
| Sep 4, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.36% | - |
| Sep 3, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 2.54% | - |
| Sep 2, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -4.17% | - |
| Sep 1, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.50% | - |
| Aug 31, 2026 | 3.82 | 3.83 | 3.79 | 3.79 | 3.79 | -2.67% | 200 |
| Aug 28, 2026 | 4.08 | 4.08 | 3.90 | 3.90 | 3.90 | -5.53% | - |
| Aug 27, 2026 | 4.00 | 4.13 | 4.00 | 4.13 | 4.13 | 2.03% | - |
| Aug 26, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.95% | - |
| 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% | - |