UK markets closed

Kopin Corp (KOC.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.8050+0.0725 (+9.90%)
As of 07:02PM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20240.75150.80500.75150.80500.8050350
03 May 20240.74500.74500.73250.73250.7325-
02 May 20240.71800.71800.70300.71200.7120-
30 Apr 20240.79650.79650.72250.72750.7275350
29 Apr 20240.72500.76200.70900.70900.7090-
26 Apr 20240.75600.79500.74200.74200.7420-
25 Apr 20240.78650.78650.64950.64950.6495-
24 Apr 20240.89250.89250.79250.79250.7925-
23 Apr 20241.19401.22901.12901.12901.1290600
22 Apr 20241.13601.13601.13501.13501.1350-
19 Apr 20241.15901.16201.11601.12501.1250-
18 Apr 20241.17901.18101.15301.16301.1630400
17 Apr 20241.27201.27201.21801.22701.2270-
16 Apr 20241.32001.32001.26701.26801.2680-
15 Apr 20241.38601.38601.25701.29501.2950-
12 Apr 20241.45601.45601.39601.39601.3960-
11 Apr 20241.44301.45801.44301.45001.4500-
10 Apr 20241.50201.50201.43901.43901.4390-
09 Apr 20241.50201.53501.50001.50101.5010350
08 Apr 20241.49301.52401.49301.52401.5240-
05 Apr 20241.48401.48401.48401.48401.4840-
04 Apr 20241.46901.46901.46901.46901.4690-
03 Apr 20241.50601.50601.50601.50601.5060-
02 Apr 20241.60301.65001.60301.65001.65001,000
28 Mar 20241.68001.68001.67401.67401.6740600
27 Mar 20241.68001.71201.68001.71201.7120-
26 Mar 20241.69601.69601.69101.69101.6910-
25 Mar 20241.74201.75401.74201.75401.7540-
22 Mar 20241.86801.86801.73901.74201.7420-
21 Mar 20241.75901.86901.74401.86901.8690300
20 Mar 20241.68201.81201.65001.65001.65004,500
19 Mar 20241.82901.82901.73201.73201.7320-
18 Mar 20241.75001.98201.75001.84001.8400500
15 Mar 20241.60201.65301.60201.65301.6530-
14 Mar 20242.09602.09601.95001.95001.9500400
13 Mar 20242.12802.12802.10002.10002.1000-
12 Mar 20242.17202.17202.07802.13002.1300-
11 Mar 20242.21202.21202.21202.21202.2120-
08 Mar 20242.24802.28802.21002.21002.2100-
07 Mar 20242.26002.30002.25202.25202.2520-
06 Mar 20242.24002.25602.22802.22802.22801,110
05 Mar 20242.41602.41602.22602.22602.2260-
04 Mar 20242.38602.49002.38602.44402.4440-
01 Mar 20242.37802.37802.37802.37802.3780-
29 Feb 20242.21202.21202.21202.21202.2120-
28 Feb 20242.25602.25602.24202.24202.2420-
27 Feb 20242.21402.22402.21402.22402.2240-
26 Feb 20242.13602.13602.13602.13602.1360-
23 Feb 20242.06602.17802.06602.17802.1780-
22 Feb 20242.21402.21402.10602.10602.10601,001
21 Feb 20242.26602.26602.20802.20802.2080773
20 Feb 20242.40802.40802.40802.40802.4080-
19 Feb 20242.45402.45402.45402.45402.4540-
16 Feb 20242.49802.53002.44802.46402.4640-
15 Feb 20242.54202.54202.44002.50402.5040-
14 Feb 20242.40402.56002.40402.56002.5600500
13 Feb 20242.43602.48602.43602.48602.48601,000
12 Feb 20242.22002.41802.22002.41802.41801,200
09 Feb 20242.10202.21202.10202.21202.2120-
08 Feb 20241.83001.83001.83001.83001.8300-
07 Feb 20241.94901.94901.82201.83801.8380-
06 Feb 20242.15202.15201.95802.00802.0080-
05 Feb 20242.13802.25002.09802.25002.25001,000
02 Feb 20241.79201.79201.79201.79201.7920-
01 Feb 20241.63801.67401.63801.66501.6650-
31 Jan 20241.70301.70301.70301.70301.7030-
30 Jan 20241.75901.75901.75901.75901.7590-
29 Jan 20241.73901.73901.73901.73901.7390-
26 Jan 20241.76301.76301.75001.75001.7500-
25 Jan 20241.83101.83101.79101.79101.791040
24 Jan 20241.88201.89801.82901.82901.8290-
23 Jan 20241.91801.91801.87201.87201.8720-
22 Jan 20241.82901.96401.82901.90201.9020-
19 Jan 20241.88301.88301.88301.88301.8830-
18 Jan 20241.81201.88601.81201.88601.8860-
17 Jan 20241.95801.95801.78701.81201.8120-
16 Jan 20242.04802.12202.04802.08202.0820-
15 Jan 20242.17802.17802.17802.17802.1780-
12 Jan 20242.03002.17802.03002.17802.1780-
11 Jan 20242.07402.07402.07402.07402.0740-
10 Jan 20242.17202.21402.10402.10402.1040300
09 Jan 20242.10602.10602.00802.08202.0820-
08 Jan 20241.90302.03401.88701.88701.8870-
05 Jan 20241.91902.01401.91701.91701.9170-
04 Jan 20241.79901.93601.79901.93601.9360-
03 Jan 20241.84401.91701.79001.79001.79004,000
02 Jan 20241.81601.83601.77201.83601.8360-
29 Dec 20231.86301.86301.86301.86301.8630-
28 Dec 20231.83301.89501.83301.84301.84306,000
27 Dec 20231.73501.81001.73501.81001.81005,000
22 Dec 20231.58401.58401.58401.58401.5840-
21 Dec 20231.51201.51201.51201.51201.5120-
20 Dec 20231.47801.47801.47801.47801.4780-
19 Dec 20231.39801.39801.39801.39801.3980-
18 Dec 20231.39401.40601.39401.40601.4060-
15 Dec 20231.31201.38101.31201.38101.3810-
14 Dec 20231.31001.34101.31001.32501.3250-
13 Dec 20231.28301.28501.26701.26701.2670-
12 Dec 20231.35801.35801.29401.30301.3030-
11 Dec 20231.42701.42701.38001.38001.3800-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...