Kopin Corporation (FRA:KOC)
Germany
· Delayed Price · Currency is EUR 2.300
+0.120 (5.50%)
At close: Dec 5, 2025
Kopin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.28 | 2.30 | 2.28 | 2.30 | 2.30 | 5.50% | - |
| Dec 4, 2025 | 2.12 | 2.18 | 2.12 | 2.18 | 2.18 | 3.51% | 3,500 |
| Dec 3, 2025 | 1.93 | 2.13 | 1.93 | 2.11 | 2.11 | 7.50% | 200 |
| Dec 2, 2025 | 1.92 | 1.96 | 1.92 | 1.96 | 1.96 | 2.08% | - |
| Dec 1, 2025 | 2.03 | 2.03 | 1.92 | 1.92 | 1.92 | -7.56% | - |
| Nov 28, 2025 | 2.02 | 2.08 | 2.02 | 2.08 | 2.08 | 2.98% | 500 |
| Nov 27, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 0.40% | - |
| Nov 26, 2025 | 1.94 | 2.01 | 1.94 | 2.01 | 2.01 | -0.30% | - |
| Nov 25, 2025 | 1.99 | 2.01 | 1.99 | 2.01 | 2.01 | 1.46% | - |
| Nov 24, 2025 | 1.94 | 1.99 | 1.94 | 1.99 | 1.99 | 1.22% | - |
| Nov 21, 2025 | 1.88 | 1.96 | 1.88 | 1.96 | 1.96 | 4.31% | - |
| Nov 20, 2025 | 2.04 | 2.04 | 1.88 | 1.88 | 1.88 | -5.29% | - |
| Nov 19, 2025 | 2.06 | 2.06 | 1.99 | 1.99 | 1.99 | -4.93% | - |
| Nov 18, 2025 | 2.00 | 2.09 | 2.00 | 2.09 | 2.09 | 2.15% | - |
| Nov 17, 2025 | 2.17 | 2.17 | 2.04 | 2.04 | 2.04 | -7.68% | - |
| Nov 14, 2025 | 2.13 | 2.21 | 2.13 | 2.21 | 2.21 | 1.56% | 200 |
| Nov 13, 2025 | 2.39 | 2.39 | 2.18 | 2.18 | 2.18 | -11.88% | - |
| Nov 12, 2025 | 2.44 | 2.70 | 2.44 | 2.47 | 2.47 | 3.95% | 1,868 |
| Nov 11, 2025 | 2.39 | 2.39 | 2.38 | 2.38 | 2.38 | -2.30% | - |
| Nov 10, 2025 | 2.50 | 2.50 | 2.44 | 2.44 | 2.44 | - | 200 |
| Nov 7, 2025 | 2.41 | 2.44 | 2.41 | 2.44 | 2.44 | -1.93% | - |
| Nov 6, 2025 | 2.66 | 2.68 | 2.48 | 2.48 | 2.48 | -1.11% | 100 |
| Nov 5, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | -10.73% | - |
| Nov 4, 2025 | 2.69 | 2.81 | 2.69 | 2.81 | 2.81 | -0.50% | 200 |
| Nov 3, 2025 | 2.94 | 2.94 | 2.83 | 2.83 | 2.83 | -5.16% | - |
| Oct 31, 2025 | 2.89 | 2.98 | 2.89 | 2.98 | 2.98 | 1.84% | - |
| Oct 30, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -2.59% | - |
| Oct 29, 2025 | 2.99 | 3.01 | 2.99 | 3.01 | 3.01 | -0.40% | - |
| Oct 28, 2025 | 3.14 | 3.14 | 3.02 | 3.02 | 3.02 | -5.21% | 600 |
| Oct 27, 2025 | 3.25 | 3.33 | 3.18 | 3.18 | 3.18 | -2.27% | 500 |
| Oct 24, 2025 | 3.16 | 3.28 | 3.16 | 3.26 | 3.26 | 4.02% | 1,100 |
| Oct 23, 2025 | 3.11 | 3.13 | 3.11 | 3.13 | 3.13 | -0.89% | - |
| Oct 22, 2025 | 3.41 | 3.41 | 3.16 | 3.16 | 3.16 | -8.72% | - |
| Oct 21, 2025 | 3.45 | 3.46 | 3.45 | 3.46 | 3.46 | -0.69% | - |
| Oct 20, 2025 | 3.14 | 3.50 | 3.14 | 3.49 | 3.49 | 14.97% | 850 |
| Oct 17, 2025 | 2.98 | 3.17 | 2.40 | 3.03 | 3.03 | -2.82% | 21,000 |
| Oct 16, 2025 | 3.38 | 3.38 | 3.12 | 3.12 | 3.12 | -7.69% | 200 |
| Oct 15, 2025 | 3.34 | 3.43 | 3.33 | 3.38 | 3.38 | 2.49% | 1,950 |
| Oct 14, 2025 | 3.08 | 3.30 | 3.08 | 3.30 | 3.30 | 13.96% | 1,182 |
| Oct 13, 2025 | 2.69 | 2.89 | 2.69 | 2.89 | 2.89 | 12.08% | 100 |
| Oct 10, 2025 | 2.79 | 2.84 | 2.58 | 2.58 | 2.58 | -7.26% | 2,190 |
| Oct 9, 2025 | 2.99 | 3.07 | 2.78 | 2.78 | 2.78 | -7.75% | 762 |
| Oct 8, 2025 | 2.95 | 3.02 | 2.88 | 3.02 | 3.02 | 3.78% | 2,000 |
| Oct 7, 2025 | 3.06 | 3.09 | 2.91 | 2.91 | 2.91 | -3.13% | 2,270 |
| Oct 6, 2025 | 2.65 | 3.00 | 2.65 | 3.00 | 3.00 | 31.55% | 1,650 |
| Oct 3, 2025 | 2.23 | 2.34 | 2.23 | 2.28 | 2.28 | 0.62% | 1,100 |
| Oct 2, 2025 | 2.08 | 2.27 | 2.08 | 2.27 | 2.27 | 7.90% | 2,218 |
| Oct 1, 2025 | 2.02 | 2.10 | 2.02 | 2.10 | 2.10 | 2.44% | - |
| Sep 30, 2025 | 2.08 | 2.18 | 2.05 | 2.05 | 2.05 | -0.87% | 2,000 |
| Sep 29, 2025 | 1.90 | 2.07 | 1.90 | 2.07 | 2.07 | 7.31% | - |
| Sep 26, 2025 | 1.98 | 1.98 | 1.93 | 1.93 | 1.93 | -2.53% | - |
| Sep 25, 2025 | 2.11 | 2.11 | 1.98 | 1.98 | 1.98 | -8.55% | - |
| Sep 24, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.82% | - |
| Sep 23, 2025 | 2.23 | 2.23 | 2.18 | 2.18 | 2.18 | -5.30% | - |
| Sep 22, 2025 | 2.24 | 2.30 | 2.24 | 2.30 | 2.30 | 0.35% | - |
| Sep 19, 2025 | 2.26 | 2.49 | 2.26 | 2.30 | 2.30 | 1.50% | 10 |
| Sep 18, 2025 | 2.05 | 2.26 | 2.05 | 2.26 | 2.26 | 13.10% | - |
| Sep 17, 2025 | 1.96 | 2.06 | 1.96 | 2.00 | 2.00 | 1.94% | 1,200 |
| Sep 16, 2025 | 1.90 | 1.96 | 1.90 | 1.96 | 1.96 | 5.54% | - |
| Sep 15, 2025 | 2.23 | 2.35 | 1.86 | 1.86 | 1.86 | -11.98% | 2,415 |
| Sep 12, 2025 | 1.87 | 2.20 | 1.87 | 2.11 | 2.11 | 12.34% | 4,598 |
| Sep 11, 2025 | 1.76 | 1.88 | 1.76 | 1.88 | 1.88 | -1.52% | - |
| Sep 10, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.99% | - |
| Sep 9, 2025 | 1.82 | 1.93 | 1.82 | 1.93 | 1.93 | 5.13% | - |
| Sep 8, 2025 | 1.75 | 1.86 | 1.75 | 1.83 | 1.83 | 4.68% | 500 |
| Sep 5, 2025 | 1.88 | 1.88 | 1.75 | 1.75 | 1.75 | -2.23% | 500 |
| Sep 4, 2025 | 1.71 | 1.79 | 1.71 | 1.79 | 1.79 | 3.58% | - |
| Sep 3, 2025 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | -1.14% | - |
| Sep 2, 2025 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | -0.57% | - |
| Sep 1, 2025 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | -0.90% | - |
| Aug 29, 2025 | 1.84 | 1.84 | 1.78 | 1.78 | 1.78 | -4.26% | - |
| Aug 28, 2025 | 1.80 | 1.86 | 1.80 | 1.86 | 1.86 | 0.49% | - |
| Aug 27, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.04% | - |
| Aug 26, 2025 | 1.61 | 1.83 | 1.61 | 1.83 | 1.83 | 11.81% | - |
| Aug 25, 2025 | 1.57 | 1.63 | 1.57 | 1.63 | 1.63 | 3.09% | - |
| Aug 22, 2025 | 1.48 | 1.59 | 1.48 | 1.59 | 1.59 | 6.45% | - |
| Aug 21, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | -0.67% | - |
| Aug 20, 2025 | 1.49 | 1.50 | 1.46 | 1.50 | 1.50 | -0.07% | 200 |
| Aug 19, 2025 | 1.62 | 1.62 | 1.50 | 1.50 | 1.50 | -8.70% | - |
| Aug 18, 2025 | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | -3.24% | 100 |
| Aug 15, 2025 | 1.63 | 1.70 | 1.63 | 1.70 | 1.70 | 4.81% | - |
| Aug 14, 2025 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -1.16% | - |
| Aug 13, 2025 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -0.18% | - |
| Aug 12, 2025 | 1.80 | 1.80 | 1.64 | 1.64 | 1.64 | 4.25% | - |
| Aug 11, 2025 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -3.37% | - |
| Aug 8, 2025 | 1.59 | 1.63 | 1.59 | 1.63 | 1.63 | 2.26% | - |
| Aug 7, 2025 | 1.63 | 1.63 | 1.59 | 1.59 | 1.59 | -3.57% | - |
| Aug 6, 2025 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | -3.28% | - |
| Aug 5, 2025 | 1.55 | 1.71 | 1.55 | 1.71 | 1.71 | 9.97% | - |
| Aug 4, 2025 | 1.47 | 1.55 | 1.47 | 1.55 | 1.55 | 3.12% | - |
| Aug 1, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -2.02% | - |
| Jul 31, 2025 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | 0.52% | - |
| Jul 30, 2025 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -1.10% | - |
| Jul 29, 2025 | 1.65 | 1.65 | 1.55 | 1.55 | 1.55 | -6.01% | 500 |
| Jul 28, 2025 | 1.74 | 1.74 | 1.65 | 1.65 | 1.65 | -4.63% | - |
| Jul 25, 2025 | 1.77 | 1.86 | 1.73 | 1.73 | 1.73 | -5.84% | 2,000 |
| Jul 24, 2025 | 1.78 | 1.83 | 1.78 | 1.83 | 1.83 | 3.91% | - |
| Jul 23, 2025 | 1.72 | 1.76 | 1.72 | 1.76 | 1.76 | 1.73% | - |
| Jul 22, 2025 | 1.79 | 1.79 | 1.73 | 1.73 | 1.73 | -2.86% | - |
| Jul 21, 2025 | 1.81 | 1.88 | 1.79 | 1.79 | 1.79 | -11.55% | - |