Advertisement
Kopin Corporation (KOC.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
At close: 09:50PM CET
Advertisement
Time Period:
Nov 30, 2022 - Nov 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 29, 2023 | 1.3900 | 1.3930 | 1.3900 | 1.3930 | 1.3930 | 25 |
| Nov 28, 2023 | 1.4070 | 1.4100 | 1.4070 | 1.4100 | 1.4100 | - |
| Nov 27, 2023 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| Nov 24, 2023 | 1.4060 | 1.4700 | 1.4060 | 1.4700 | 1.4700 | - |
| Nov 23, 2023 | 1.4090 | 1.4090 | 1.4080 | 1.4080 | 1.4080 | - |
| Nov 22, 2023 | 1.3590 | 1.4320 | 1.3590 | 1.4320 | 1.4320 | - |
| Nov 21, 2023 | 1.3760 | 1.3820 | 1.3760 | 1.3820 | 1.3820 | - |
| Nov 20, 2023 | 1.4230 | 1.4700 | 1.4230 | 1.4700 | 1.4700 | - |
| Nov 17, 2023 | 1.4340 | 1.4380 | 1.4340 | 1.4380 | 1.4380 | - |
| Nov 16, 2023 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| Nov 15, 2023 | 1.3800 | 1.4740 | 1.3800 | 1.4740 | 1.4740 | - |
| Nov 14, 2023 | 1.3270 | 1.4050 | 1.3270 | 1.4050 | 1.4050 | - |
| Nov 13, 2023 | 1.3200 | 1.3350 | 1.3200 | 1.3350 | 1.3350 | - |
| Nov 10, 2023 | 1.1070 | 1.1070 | 1.1070 | 1.1070 | 1.1070 | - |
| Nov 09, 2023 | 1.1480 | 1.1480 | 1.1150 | 1.1150 | 1.1150 | - |
| Nov 08, 2023 | 1.1410 | 1.1670 | 1.1410 | 1.1670 | 1.1670 | - |
| Nov 07, 2023 | 1.1750 | 1.1750 | 1.1680 | 1.1680 | 1.1680 | - |
| Nov 06, 2023 | 1.2020 | 1.2020 | 1.1930 | 1.1930 | 1.1930 | - |
| Nov 03, 2023 | 1.1600 | 1.2010 | 1.1600 | 1.2010 | 1.2010 | - |
| Nov 02, 2023 | 1.0770 | 1.0770 | 1.0770 | 1.0770 | 1.0770 | - |
| Nov 01, 2023 | 1.1230 | 1.1230 | 1.0840 | 1.0840 | 1.0840 | - |
| Oct 31, 2023 | 1.0550 | 1.1440 | 1.0550 | 1.1440 | 1.1440 | - |
| Oct 30, 2023 | 1.0870 | 1.0920 | 1.0870 | 1.0920 | 1.0920 | - |
| Oct 27, 2023 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| Oct 26, 2023 | 1.0220 | 1.0220 | 1.0220 | 1.0220 | 1.0220 | - |
| Oct 25, 2023 | 1.0420 | 1.0500 | 1.0420 | 1.0500 | 1.0500 | - |
| Oct 24, 2023 | 1.0200 | 1.0760 | 1.0200 | 1.0760 | 1.0760 | - |
| Oct 23, 2023 | 1.0440 | 1.0440 | 1.0310 | 1.0310 | 1.0310 | 25 |
| Oct 20, 2023 | 1.0370 | 1.0480 | 1.0370 | 1.0480 | 1.0480 | - |
| Oct 19, 2023 | 1.0630 | 1.0670 | 1.0630 | 1.0670 | 1.0670 | - |
| Oct 18, 2023 | 1.0880 | 1.0880 | 1.0720 | 1.0720 | 1.0720 | - |
| Oct 17, 2023 | 1.1000 | 1.1060 | 1.1000 | 1.1060 | 1.1060 | - |
| Oct 16, 2023 | 1.1140 | 1.1140 | 1.1140 | 1.1140 | 1.1140 | - |
| Oct 13, 2023 | 1.0940 | 1.1120 | 1.0940 | 1.1120 | 1.1120 | - |
| Oct 12, 2023 | 1.1240 | 1.1240 | 1.1010 | 1.1010 | 1.1010 | - |
| Oct 11, 2023 | 1.1290 | 1.1300 | 1.1290 | 1.1300 | 1.1300 | - |
| Oct 10, 2023 | 1.1300 | 1.1400 | 1.1300 | 1.1400 | 1.1400 | - |
| Oct 09, 2023 | 1.0930 | 1.1440 | 1.0930 | 1.1440 | 1.1440 | - |
| Oct 06, 2023 | 1.0740 | 1.1040 | 1.0740 | 1.1040 | 1.1040 | - |
| Oct 05, 2023 | 1.0650 | 1.0800 | 1.0650 | 1.0800 | 1.0800 | - |
| Oct 04, 2023 | 1.0660 | 1.0930 | 1.0660 | 1.0930 | 1.0930 | - |
| Oct 03, 2023 | 1.0980 | 1.0980 | 1.0790 | 1.0790 | 1.0790 | - |
| Oct 02, 2023 | 1.1270 | 1.1270 | 1.1060 | 1.1060 | 1.1060 | - |
| Sep 29, 2023 | 1.1100 | 1.1340 | 1.1100 | 1.1340 | 1.1340 | - |
| Sep 28, 2023 | 1.0510 | 1.1260 | 1.0510 | 1.1260 | 1.1260 | - |
| Sep 27, 2023 | 1.0840 | 1.1040 | 1.0840 | 1.1040 | 1.1040 | - |
| Sep 26, 2023 | 1.0800 | 1.0880 | 1.0800 | 1.0880 | 1.0880 | - |
| Sep 25, 2023 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | - |
| Sep 22, 2023 | 1.1260 | 1.1260 | 1.1080 | 1.1080 | 1.1080 | - |
| Sep 21, 2023 | 1.1150 | 1.1340 | 1.1150 | 1.1340 | 1.1340 | - |
| Sep 20, 2023 | 1.1510 | 1.1510 | 1.1340 | 1.1340 | 1.1340 | - |
| Sep 19, 2023 | 1.1890 | 1.1890 | 1.1890 | 1.1890 | 1.1890 | - |
| Sep 18, 2023 | 1.1730 | 1.1730 | 1.1730 | 1.1730 | 1.1730 | - |
| Sep 15, 2023 | 1.2380 | 1.2380 | 1.2090 | 1.2090 | 1.2090 | 740 |
| Sep 14, 2023 | 1.1960 | 1.2580 | 1.1960 | 1.2580 | 1.2580 | 1,480 |
| Sep 13, 2023 | 1.2270 | 1.2270 | 1.2100 | 1.2100 | 1.2100 | 500 |
| Sep 12, 2023 | 1.1710 | 1.1710 | 1.1710 | 1.1710 | 1.1710 | - |
| Sep 11, 2023 | 1.1890 | 1.1890 | 1.1890 | 1.1890 | 1.1890 | - |
| Sep 08, 2023 | 1.1890 | 1.1890 | 1.1890 | 1.1890 | 1.1890 | - |
| Sep 07, 2023 | 1.1980 | 1.1980 | 1.1960 | 1.1960 | 1.1960 | - |
| Sep 06, 2023 | 1.1930 | 1.1930 | 1.1930 | 1.1930 | 1.1930 | - |
| Sep 05, 2023 | 1.2870 | 1.2870 | 1.2110 | 1.2110 | 1.2110 | - |
| Sep 04, 2023 | 1.2890 | 1.2890 | 1.2890 | 1.2890 | 1.2890 | - |
| Sep 01, 2023 | 1.3050 | 1.3050 | 1.2990 | 1.2990 | 1.2990 | - |
| Aug 31, 2023 | 1.3090 | 1.3170 | 1.3090 | 1.3170 | 1.3170 | - |
| Aug 30, 2023 | 1.3300 | 1.3300 | 1.3170 | 1.3170 | 1.3170 | - |
| Aug 29, 2023 | 1.2580 | 1.3400 | 1.2580 | 1.3400 | 1.3400 | - |
| Aug 28, 2023 | 1.2300 | 1.2840 | 1.2300 | 1.2840 | 1.2840 | - |
| Aug 25, 2023 | 1.1930 | 1.2490 | 1.1930 | 1.2490 | 1.2490 | - |
| Aug 24, 2023 | 1.2860 | 1.2860 | 1.2110 | 1.2110 | 1.2110 | 250 |
| Aug 23, 2023 | 1.2300 | 1.2870 | 1.2300 | 1.2870 | 1.2870 | - |
| Aug 22, 2023 | 1.2380 | 1.2380 | 1.2340 | 1.2340 | 1.2340 | - |
| Aug 21, 2023 | 1.2120 | 1.2470 | 1.2120 | 1.2470 | 1.2470 | - |
| Aug 18, 2023 | 1.2110 | 1.2110 | 1.2110 | 1.2110 | 1.2110 | - |
| Aug 17, 2023 | 1.3030 | 1.3030 | 1.2320 | 1.2320 | 1.2320 | - |
| Aug 16, 2023 | 1.4150 | 1.4150 | 1.3230 | 1.3230 | 1.3230 | - |
| Aug 15, 2023 | 1.5050 | 1.5050 | 1.4210 | 1.4210 | 1.4210 | - |
| Aug 14, 2023 | 1.4370 | 1.5290 | 1.4370 | 1.5290 | 1.5290 | - |
| Aug 11, 2023 | 1.5460 | 1.5460 | 1.4410 | 1.4410 | 1.4410 | 250 |
| Aug 10, 2023 | 1.5720 | 1.5830 | 1.5720 | 1.5830 | 1.5830 | - |
| Aug 09, 2023 | 1.7310 | 1.7310 | 1.5840 | 1.5840 | 1.5840 | - |
| Aug 08, 2023 | 1.5860 | 1.5860 | 1.5770 | 1.5770 | 1.5770 | - |
| Aug 07, 2023 | - | - | - | - | - | - |
| Aug 04, 2023 | 1.6650 | 1.7020 | 1.6650 | 1.6890 | 1.6890 | 2,500 |
| Aug 03, 2023 | 1.6410 | 1.6900 | 1.6410 | 1.6900 | 1.6900 | - |
| Aug 02, 2023 | 1.6850 | 1.6850 | 1.6620 | 1.6620 | 1.6620 | - |
| Aug 01, 2023 | 1.6900 | 1.7380 | 1.6900 | 1.7380 | 1.7380 | - |
| Jul 31, 2023 | 1.6210 | 1.7180 | 1.6210 | 1.7180 | 1.7180 | - |
| Jul 28, 2023 | 1.6040 | 1.6590 | 1.6040 | 1.6590 | 1.6590 | - |
| Jul 27, 2023 | 1.6690 | 1.6700 | 1.6130 | 1.6130 | 1.6130 | 120 |
| Jul 26, 2023 | 1.6360 | 1.6840 | 1.6360 | 1.6840 | 1.6840 | - |
| Jul 25, 2023 | 1.7080 | 1.7080 | 1.6550 | 1.6550 | 1.6550 | - |
| Jul 24, 2023 | 1.7820 | 1.7820 | 1.7250 | 1.7250 | 1.7250 | - |
| Jul 21, 2023 | 1.7530 | 1.7780 | 1.7530 | 1.7780 | 1.7780 | - |
| Jul 20, 2023 | 1.8470 | 1.8470 | 1.7680 | 1.7680 | 1.7680 | - |
| Jul 19, 2023 | 1.8070 | 1.9070 | 1.8070 | 1.8820 | 1.8820 | 100 |
| Jul 18, 2023 | 1.8280 | 1.8280 | 1.8240 | 1.8240 | 1.8240 | - |
| Jul 17, 2023 | 1.7340 | 1.8500 | 1.7340 | 1.8500 | 1.8500 | 675 |
| Jul 14, 2023 | 1.9140 | 1.9140 | 1.9140 | 1.9140 | 1.9140 | - |
| Jul 13, 2023 | 1.8580 | 1.9310 | 1.8580 | 1.9310 | 1.9310 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.