Kopin Corporation (FRA:KOC)
Germany · Delayed Price · Currency is EUR 3.336
-0.044 (-1.30%)
At close: Jun 26, 2026
FRA:KOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 16, 2026 | 4.42 | 4.42 | 4.18 | 4.18 | 4.18 | -6.48% | 30 |
| Jun 15, 2026 | 4.38 | 4.47 | 4.38 | 4.47 | 4.47 | 3.25% | - |
| Jun 12, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 11.93% | - |
| Jun 11, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -7.77% | - |
| Jun 10, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.08% | - |
| Jun 9, 2026 | 4.71 | 4.71 | 4.24 | 4.24 | 4.24 | -8.16% | - |
| Jun 8, 2026 | 4.65 | 4.65 | 4.62 | 4.62 | 4.62 | -1.18% | - |
| Jun 5, 2026 | 5.30 | 5.30 | 4.68 | 4.68 | 4.68 | -14.28% | - |
| Jun 4, 2026 | 5.03 | 5.45 | 5.03 | 5.45 | 5.45 | 1.83% | - |
| Jun 3, 2026 | 5.15 | 5.50 | 5.15 | 5.36 | 5.36 | 1.83% | 3,193 |
| Jun 2, 2026 | 4.80 | 5.26 | 4.80 | 5.26 | 5.26 | 8.19% | 2,500 |
| Jun 1, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -2.15% | - |
| May 29, 2026 | 5.13 | 5.13 | 4.80 | 4.97 | 4.97 | 7.83% | 2,600 |
| May 28, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -3.40% | - |
| May 27, 2026 | 4.68 | 4.95 | 4.68 | 4.77 | 4.77 | -1.02% | 500 |
| May 26, 2026 | 4.40 | 4.82 | 4.40 | 4.82 | 4.82 | 8.03% | 1,140 |
| May 25, 2026 | 4.38 | 4.46 | 4.38 | 4.46 | 4.46 | 3.00% | - |
| May 22, 2026 | 4.05 | 4.33 | 4.05 | 4.33 | 4.33 | 5.40% | - |
| May 21, 2026 | 3.91 | 4.11 | 3.91 | 4.11 | 4.11 | 1.99% | - |
| May 20, 2026 | 3.67 | 4.03 | 3.67 | 4.03 | 4.03 | 3.97% | - |
| May 19, 2026 | 4.15 | 4.15 | 3.88 | 3.88 | 3.88 | -7.83% | 1,130 |
| May 18, 2026 | 4.30 | 4.30 | 4.13 | 4.20 | 4.20 | -3.38% | 5,550 |
| May 15, 2026 | 4.32 | 4.35 | 4.32 | 4.35 | 4.35 | -6.15% | - |
| May 14, 2026 | 4.11 | 4.64 | 4.11 | 4.64 | 4.64 | 1.09% | 300 |
| May 13, 2026 | 4.41 | 4.59 | 4.41 | 4.59 | 4.59 | 2.23% | 80 |
| May 12, 2026 | 4.22 | 4.49 | 4.17 | 4.49 | 4.49 | 5.43% | 1,650 |
| May 11, 2026 | 4.57 | 4.78 | 4.26 | 4.26 | 4.26 | -4.45% | 2,300 |
| May 8, 2026 | 4.03 | 4.45 | 4.03 | 4.45 | 4.45 | 5.10% | 600 |
| May 7, 2026 | 4.12 | 4.24 | 4.03 | 4.24 | 4.24 | 4.44% | 1,400 |
| May 6, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.47% | 300 |
| May 5, 2026 | 3.83 | 4.28 | 3.83 | 4.08 | 4.08 | 5.32% | 750 |
| May 4, 2026 | 3.61 | 3.87 | 3.61 | 3.87 | 3.87 | 4.74% | 400 |
| Apr 30, 2026 | 3.43 | 3.70 | 3.43 | 3.70 | 3.70 | 8.71% | - |
| Apr 29, 2026 | 3.48 | 3.60 | 3.40 | 3.40 | 3.40 | 0.59% | 750 |
| Apr 28, 2026 | 3.06 | 3.38 | 3.06 | 3.38 | 3.38 | 8.34% | - |
| Apr 27, 2026 | 3.17 | 3.24 | 3.12 | 3.12 | 3.12 | -1.67% | 300 |
| Apr 24, 2026 | 2.96 | 3.17 | 2.96 | 3.17 | 3.17 | 6.91% | 1,050 |
| Apr 23, 2026 | 2.69 | 3.00 | 2.69 | 2.97 | 2.97 | 10.05% | 250 |
| Apr 22, 2026 | 2.41 | 2.70 | 2.41 | 2.70 | 2.70 | 12.24% | - |
| Apr 21, 2026 | 2.38 | 2.40 | 2.38 | 2.40 | 2.40 | 0.88% | - |
| Apr 20, 2026 | 2.47 | 2.50 | 2.38 | 2.38 | 2.38 | -3.56% | 1,000 |
| Apr 17, 2026 | 2.44 | 2.47 | 2.44 | 2.47 | 2.47 | -0.60% | - |