Stuttgart - Delayed Quote EUR

Kopin Corp (KOC.SG)

Compare
0.6980 -0.0015 (-0.21%)
At close: October 24 at 9:20 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 24, 2024 0.7060 0.7215 0.6980 0.6980 0.6980 -
Oct 23, 2024 0.7250 0.7250 0.6950 0.6995 0.6995 3,000
Oct 22, 2024 0.7075 0.7230 0.7070 0.7210 0.7210 -
Oct 21, 2024 0.6790 0.7010 0.6705 0.7010 0.7010 -
Oct 18, 2024 0.7090 0.7090 0.6750 0.6750 0.6750 -
Oct 17, 2024 0.7270 0.7270 0.6915 0.6915 0.6915 -
Oct 16, 2024 0.6545 0.7060 0.6545 0.7040 0.7040 -
Oct 15, 2024 0.6580 0.6580 0.6525 0.6525 0.6525 -
Oct 14, 2024 0.6605 0.6605 0.6580 0.6580 0.6580 -
Oct 11, 2024 0.6655 0.6655 0.6275 0.6575 0.6575 -
Oct 10, 2024 0.6525 0.6615 0.6505 0.6615 0.6615 -
Oct 9, 2024 0.6685 0.6685 0.6430 0.6475 0.6475 -
Oct 8, 2024 0.6680 0.6950 0.6535 0.6735 0.6735 4,200
Oct 7, 2024 0.6755 0.7025 0.6630 0.6630 0.6630 250
Oct 4, 2024 0.6725 0.6860 0.6725 0.6830 0.6830 -
Oct 3, 2024 0.6145 0.6630 0.6145 0.6630 0.6630 -
Oct 2, 2024 0.6265 0.6355 0.6235 0.6340 0.6340 1,000
Oct 1, 2024 0.6260 0.6470 0.6075 0.6270 0.6270 -
Sep 30, 2024 0.6260 0.6380 0.6230 0.6380 0.6380 -
Sep 27, 2024 0.5835 0.6175 0.5835 0.6175 0.6175 750
Sep 26, 2024 0.5650 0.5750 0.5620 0.5750 0.5750 -
Sep 25, 2024 0.5280 0.5580 0.5280 0.5580 0.5580 -
Sep 24, 2024 0.5445 0.5495 0.5270 0.5300 0.5300 5,700
Sep 23, 2024 0.5725 0.5765 0.5170 0.5420 0.5420 1,850
Sep 20, 2024 0.7080 0.7080 0.5705 0.5705 0.5705 7,000
Sep 19, 2024 0.8105 0.8430 0.8105 0.8430 0.8430 -
Sep 18, 2024 0.7940 0.8275 0.7940 0.8025 0.8025 -
Sep 17, 2024 0.8095 0.8200 0.7865 0.7975 0.7975 -
Sep 16, 2024 0.8210 0.8210 0.7870 0.7960 0.7960 -
Sep 13, 2024 0.8095 0.8400 0.8085 0.8190 0.8190 750
Sep 12, 2024 0.8005 0.8110 0.8005 0.8110 0.8110 -
Sep 11, 2024 0.7640 0.7840 0.7560 0.7840 0.7840 -
Sep 10, 2024 0.7545 0.7545 0.7330 0.7520 0.7520 -
Sep 9, 2024 0.7540 0.7765 0.7505 0.7505 0.7505 -
Sep 6, 2024 0.7550 0.7550 0.7305 0.7490 0.7490 -
Sep 5, 2024 0.7780 0.7780 0.7555 0.7555 0.7555 -
Sep 4, 2024 0.7640 0.7770 0.7640 0.7770 0.7770 -
Sep 3, 2024 0.8600 0.8600 0.7590 0.7590 0.7590 -
Sep 2, 2024 0.8630 0.8630 0.8625 0.8625 0.8625 -
Aug 30, 2024 0.9050 0.9050 0.9050 0.9050 0.9050 -
Aug 29, 2024 0.8625 0.9070 0.8310 0.8890 0.8890 -
Aug 28, 2024 0.8625 0.8635 0.8325 0.8335 0.8335 -
Aug 27, 2024 0.9205 0.9205 0.8605 0.8605 0.8605 -
Aug 26, 2024 0.9180 0.9180 0.9085 0.9090 0.9090 -
Aug 23, 2024 0.9010 0.9070 0.9010 0.9070 0.9070 -
Aug 22, 2024 0.9480 0.9480 0.9320 0.9320 0.9320 -
Aug 21, 2024 0.8845 0.8930 0.8845 0.8920 0.8920 -
Aug 20, 2024 0.9110 0.9110 0.8615 0.8615 0.8615 -
Aug 19, 2024 0.8200 0.8200 0.8195 0.8195 0.8195 1,200
Aug 16, 2024 0.8175 0.8285 0.7960 0.8285 0.8285 4,788
Aug 15, 2024 0.7715 0.8200 0.7715 0.8080 0.8080 -
Aug 14, 2024 0.7780 0.7780 0.7620 0.7710 0.7710 -
Aug 13, 2024 0.7160 0.7710 0.7160 0.7710 0.7710 -
Aug 12, 2024 0.7725 0.7725 0.7145 0.7145 0.7145 2,615
Aug 9, 2024 0.7780 0.7780 0.7780 0.7780 0.7780 -
Aug 8, 2024 0.7205 0.7645 0.7205 0.7645 0.7645 -
Aug 7, 2024 0.7490 0.7530 0.7305 0.7305 0.7305 5,000
Aug 6, 2024 0.7495 0.7495 0.7360 0.7435 0.7435 -
Aug 5, 2024 0.7410 0.7725 0.7410 0.7725 0.7725 855
Aug 2, 2024 0.8465 0.8465 0.7765 0.7765 0.7765 3,000
Aug 1, 2024 0.9740 0.9740 0.8905 0.8905 0.8905 -
Jul 31, 2024 0.8815 0.9550 0.8815 0.9550 0.9550 -
Jul 30, 2024 0.9305 0.9305 0.8700 0.8700 0.8700 -
Jul 29, 2024 0.9885 1.0210 0.9475 0.9475 0.9475 2,100
Jul 26, 2024 0.9320 0.9320 0.9320 0.9320 0.9320 -
Jul 25, 2024 0.9385 0.9435 0.9355 0.9355 0.9355 -
Jul 24, 2024 0.9710 0.9710 0.9430 0.9605 0.9605 -
Jul 23, 2024 0.9845 0.9845 0.9175 0.9805 0.9805 -
Jul 22, 2024 1.0000 1.0000 0.9775 0.9775 0.9775 200
Jul 19, 2024 1.0850 1.0850 0.9775 0.9925 0.9925 5,000
Jul 18, 2024 1.0620 1.1910 1.0620 1.0910 1.0910 7,500
Jul 17, 2024 1.0730 1.1370 1.0010 1.0090 1.0090 2,300
Jul 16, 2024 1.0180 1.0860 1.0140 1.0680 1.0680 1,500
Jul 15, 2024 0.9910 1.0320 0.9705 0.9705 0.9705 1,530
Jul 12, 2024 0.8570 0.9400 0.8570 0.9395 0.9395 400
Jul 11, 2024 0.8375 0.8585 0.8375 0.8585 0.8585 -
Jul 10, 2024 0.8140 0.8555 0.8140 0.8350 0.8350 -
Jul 9, 2024 0.8470 0.8470 0.8045 0.8315 0.8315 12,205
Jul 8, 2024 0.8605 0.9230 0.8605 0.9230 0.9230 6,500
Jul 5, 2024 0.8180 0.9000 0.8180 0.9000 0.9000 500
Jul 4, 2024 0.8205 0.9300 0.8205 0.9195 0.9195 7,400
Jul 3, 2024 0.8135 0.8990 0.8135 0.8990 0.8990 8,290
Jul 2, 2024 0.7285 0.7285 0.7285 0.7285 0.7285 -
Jul 1, 2024 0.7740 0.7740 0.7045 0.7405 0.7405 -
Jun 28, 2024 0.7380 0.7915 0.7380 0.7915 0.7915 800
Jun 27, 2024 0.7305 0.7305 0.7305 0.7305 0.7305 -
Jun 26, 2024 0.6400 0.7520 0.6400 0.7505 0.7505 -
Jun 25, 2024 0.6400 0.6400 0.6275 0.6275 0.6275 1,120
Jun 24, 2024 0.6450 0.6650 0.6340 0.6340 0.6340 2,450
Jun 21, 2024 0.6495 0.6495 0.6280 0.6280 0.6280 -
Jun 20, 2024 0.6575 0.6575 0.6575 0.6575 0.6575 -
Jun 19, 2024 0.6540 0.6540 0.6540 0.6540 0.6540 -
Jun 18, 2024 0.6495 0.7080 0.6495 0.6645 0.6645 3,829
Jun 17, 2024 0.6645 0.6645 0.6270 0.6340 0.6340 -
Jun 14, 2024 0.6825 0.6825 0.6605 0.6605 0.6605 -
Jun 13, 2024 0.7230 0.7230 0.6835 0.6835 0.6835 -
Jun 12, 2024 0.7030 0.7030 0.6995 0.6995 0.6995 -
Jun 11, 2024 0.7095 0.7095 0.7045 0.7045 0.7045 -
Jun 10, 2024 0.6905 0.7125 0.6825 0.7125 0.7125 -
Jun 7, 2024 0.7085 0.7085 0.7085 0.7085 0.7085 -
Jun 6, 2024 0.7260 0.7260 0.7260 0.7260 0.7260 -
Jun 5, 2024 0.7220 0.7220 0.7220 0.7220 0.7220 -
Jun 4, 2024 0.7265 0.7265 0.7265 0.7265 0.7265 -
Jun 3, 2024 0.7320 0.7320 0.7320 0.7320 0.7320 -
May 31, 2024 0.7240 0.7240 0.7105 0.7105 0.7105 -
May 30, 2024 0.7525 0.7525 0.7275 0.7320 0.7320 -
May 29, 2024 0.7695 0.7695 0.7115 0.7115 0.7115 -
May 28, 2024 0.7465 0.7745 0.7465 0.7625 0.7625 -
May 27, 2024 0.7465 0.7490 0.7465 0.7490 0.7490 -
May 24, 2024 0.7330 0.7535 0.7330 0.7465 0.7465 -
May 23, 2024 0.7555 0.7555 0.7110 0.7110 0.7110 -
May 22, 2024 0.7815 0.7815 0.7650 0.7795 0.7795 -
May 21, 2024 0.7625 0.7635 0.7590 0.7635 0.7635 -
May 20, 2024 0.7440 0.7550 0.7440 0.7550 0.7550 -
May 17, 2024 0.7580 0.7640 0.7365 0.7365 0.7365 -
May 16, 2024 0.7510 0.7510 0.7440 0.7440 0.7440 -
May 15, 2024 0.7575 0.7575 0.7185 0.7335 0.7335 -
May 14, 2024 0.6975 0.7530 0.6975 0.7530 0.7530 -
May 13, 2024 0.7005 0.7005 0.6940 0.6940 0.6940 -
May 10, 2024 0.7420 0.7420 0.7420 0.7420 0.7420 -
May 9, 2024 0.7415 0.7415 0.7415 0.7415 0.7415 -
May 8, 2024 0.7650 0.7650 0.7295 0.7295 0.7295 -
May 7, 2024 0.8310 0.8425 0.8310 0.8425 0.8425 -
May 6, 2024 0.7515 0.8050 0.7515 0.8050 0.8050 -
May 3, 2024 0.7450 0.7450 0.7325 0.7325 0.7325 -
May 2, 2024 0.7180 0.7180 0.7030 0.7120 0.7120 -
Apr 30, 2024 0.7965 0.7965 0.7225 0.7275 0.7275 350
Apr 29, 2024 0.7250 0.7620 0.7090 0.7090 0.7090 -
Apr 26, 2024 0.7560 0.7950 0.7420 0.7420 0.7420 -
Apr 25, 2024 0.7865 0.7865 0.6495 0.6495 0.6495 -
Apr 24, 2024 0.8925 0.8925 0.7925 0.7925 0.7925 -
Apr 23, 2024 1.1940 1.2290 1.1290 1.1290 1.1290 600
Apr 22, 2024 1.1360 1.1360 1.1350 1.1350 1.1350 -
Apr 19, 2024 1.1590 1.1620 1.1160 1.1250 1.1250 -
Apr 18, 2024 1.1790 1.1810 1.1530 1.1630 1.1630 400
Apr 17, 2024 1.2720 1.2720 1.2180 1.2270 1.2270 -
Apr 16, 2024 1.3200 1.3200 1.2670 1.2680 1.2680 -
Apr 15, 2024 1.3860 1.3860 1.2570 1.2950 1.2950 -
Apr 12, 2024 1.4560 1.4560 1.3960 1.3960 1.3960 -
Apr 11, 2024 1.4430 1.4580 1.4430 1.4500 1.4500 -
Apr 10, 2024 1.5020 1.5020 1.4390 1.4390 1.4390 -
Apr 9, 2024 1.5020 1.5350 1.5000 1.5010 1.5010 350
Apr 8, 2024 1.4930 1.5240 1.4930 1.5240 1.5240 -
Apr 5, 2024 1.4840 1.4840 1.4840 1.4840 1.4840 -
Apr 4, 2024 1.4690 1.4690 1.4690 1.4690 1.4690 -
Apr 3, 2024 1.5060 1.5060 1.5060 1.5060 1.5060 -
Apr 2, 2024 1.6030 1.6500 1.6030 1.6500 1.6500 1,000
Mar 28, 2024 1.6800 1.6800 1.6740 1.6740 1.6740 600
Mar 27, 2024 1.6800 1.7120 1.6800 1.7120 1.7120 -
Mar 26, 2024 1.6960 1.6960 1.6910 1.6910 1.6910 -
Mar 25, 2024 1.7420 1.7540 1.7420 1.7540 1.7540 -
Mar 22, 2024 1.8680 1.8680 1.7390 1.7420 1.7420 -
Mar 21, 2024 1.7590 1.8690 1.7440 1.8690 1.8690 300
Mar 20, 2024 1.6820 1.8120 1.6500 1.6500 1.6500 4,500
Mar 19, 2024 1.8290 1.8290 1.7320 1.7320 1.7320 -
Mar 18, 2024 1.7500 1.9820 1.7500 1.8400 1.8400 500
Mar 15, 2024 1.6020 1.6530 1.6020 1.6530 1.6530 -
Mar 14, 2024 2.0960 2.0960 1.9500 1.9500 1.9500 400
Mar 13, 2024 2.1280 2.1280 2.1000 2.1000 2.1000 -
Mar 12, 2024 2.1720 2.1720 2.0780 2.1300 2.1300 -
Mar 11, 2024 2.2120 2.2120 2.2120 2.2120 2.2120 -
Mar 8, 2024 2.2480 2.2880 2.2100 2.2100 2.2100 -
Mar 7, 2024 2.2600 2.3000 2.2520 2.2520 2.2520 -
Mar 6, 2024 2.2400 2.2560 2.2280 2.2280 2.2280 1,110
Mar 5, 2024 2.4160 2.4160 2.2260 2.2260 2.2260 -
Mar 4, 2024 2.3860 2.4900 2.3860 2.4440 2.4440 -
Mar 1, 2024 2.3780 2.3780 2.3780 2.3780 2.3780 -
Feb 29, 2024 2.2120 2.2120 2.2120 2.2120 2.2120 -
Feb 28, 2024 2.2560 2.2560 2.2420 2.2420 2.2420 -
Feb 27, 2024 2.2140 2.2240 2.2140 2.2240 2.2240 -
Feb 26, 2024 2.1360 2.1360 2.1360 2.1360 2.1360 -
Feb 23, 2024 2.0660 2.1780 2.0660 2.1780 2.1780 -
Feb 22, 2024 2.2140 2.2140 2.1060 2.1060 2.1060 1,001
Feb 21, 2024 2.2660 2.2660 2.2080 2.2080 2.2080 773
Feb 20, 2024 2.4080 2.4080 2.4080 2.4080 2.4080 -
Feb 19, 2024 2.4540 2.4540 2.4540 2.4540 2.4540 -
Feb 16, 2024 2.4980 2.5300 2.4480 2.4640 2.4640 -
Feb 15, 2024 2.5420 2.5420 2.4400 2.5040 2.5040 -
Feb 14, 2024 2.4040 2.5600 2.4040 2.5600 2.5600 500
Feb 13, 2024 2.4360 2.4860 2.4360 2.4860 2.4860 1,000
Feb 12, 2024 2.2200 2.4180 2.2200 2.4180 2.4180 1,200
Feb 9, 2024 2.1020 2.2120 2.1020 2.2120 2.2120 -
Feb 8, 2024 1.8300 1.8300 1.8300 1.8300 1.8300 -
Feb 7, 2024 1.9490 1.9490 1.8220 1.8380 1.8380 -
Feb 6, 2024 2.1520 2.1520 1.9580 2.0080 2.0080 -
Feb 5, 2024 2.1380 2.2500 2.0980 2.2500 2.2500 1,000
Feb 2, 2024 1.7920 1.7920 1.7920 1.7920 1.7920 -
Feb 1, 2024 1.6380 1.6740 1.6380 1.6650 1.6650 -
Jan 31, 2024 1.7030 1.7030 1.7030 1.7030 1.7030 -
Jan 30, 2024 1.7590 1.7590 1.7590 1.7590 1.7590 -
Jan 29, 2024 1.7390 1.7390 1.7390 1.7390 1.7390 -
Jan 26, 2024 1.7630 1.7630 1.7500 1.7500 1.7500 -
Jan 25, 2024 1.8310 1.8310 1.7910 1.7910 1.7910 40
Jan 24, 2024 1.8820 1.8980 1.8290 1.8290 1.8290 -
Jan 23, 2024 1.9180 1.9180 1.8720 1.8720 1.8720 -
Jan 22, 2024 1.8290 1.9640 1.8290 1.9020 1.9020 -
Jan 19, 2024 1.8830 1.8830 1.8830 1.8830 1.8830 -
Jan 18, 2024 1.8120 1.8860 1.8120 1.8860 1.8860 -
Jan 17, 2024 1.9580 1.9580 1.7870 1.8120 1.8120 -
Jan 16, 2024 2.0480 2.1220 2.0480 2.0820 2.0820 -
Jan 15, 2024 2.1780 2.1780 2.1780 2.1780 2.1780 -
Jan 12, 2024 2.0300 2.1780 2.0300 2.1780 2.1780 -
Jan 11, 2024 2.0740 2.0740 2.0740 2.0740 2.0740 -
Jan 10, 2024 2.1720 2.2140 2.1040 2.1040 2.1040 300
Jan 9, 2024 2.1060 2.1060 2.0080 2.0820 2.0820 -
Jan 8, 2024 1.9030 2.0340 1.8870 1.8870 1.8870 -
Jan 5, 2024 1.9190 2.0140 1.9170 1.9170 1.9170 -
Jan 4, 2024 1.7990 1.9360 1.7990 1.9360 1.9360 -
Jan 3, 2024 1.8440 1.9170 1.7900 1.7900 1.7900 4,000
Jan 2, 2024 1.8160 1.8360 1.7720 1.8360 1.8360 -
Dec 29, 2023 1.8630 1.8630 1.8630 1.8630 1.8630 -
Dec 28, 2023 1.8330 1.8950 1.8330 1.8430 1.8430 6,000
Dec 27, 2023 1.7350 1.8100 1.7350 1.8100 1.8100 5,000
Dec 22, 2023 1.5840 1.5840 1.5840 1.5840 1.5840 -
Dec 21, 2023 1.5120 1.5120 1.5120 1.5120 1.5120 -
Dec 20, 2023 1.4780 1.4780 1.4780 1.4780 1.4780 -
Dec 19, 2023 1.3980 1.3980 1.3980 1.3980 1.3980 -
Dec 18, 2023 1.3940 1.4060 1.3940 1.4060 1.4060 -
Dec 15, 2023 1.3120 1.3810 1.3120 1.3810 1.3810 -
Dec 14, 2023 1.3100 1.3410 1.3100 1.3250 1.3250 -
Dec 13, 2023 1.2830 1.2850 1.2670 1.2670 1.2670 -
Dec 12, 2023 1.3580 1.3580 1.2940 1.3030 1.3030 -
Dec 11, 2023 1.4270 1.4270 1.3800 1.3800 1.3800 -
Dec 8, 2023 1.4430 1.4430 1.4350 1.4350 1.4350 -
Dec 7, 2023 1.4470 1.4470 1.4470 1.4470 1.4470 -
Dec 6, 2023 1.4600 1.4600 1.4600 1.4600 1.4600 -
Dec 5, 2023 1.4040 1.4040 1.4040 1.4040 1.4040 -
Dec 4, 2023 1.4210 1.4210 1.3910 1.3910 1.3910 -
Dec 1, 2023 1.3730 1.4120 1.3730 1.4120 1.4120 -
Nov 30, 2023 1.3970 1.3970 1.3820 1.3820 1.3820 -
Nov 29, 2023 1.4110 1.4170 1.3990 1.3990 1.3990 -
Nov 28, 2023 1.4330 1.4330 1.4060 1.4160 1.4160 -
Nov 27, 2023 1.4580 1.4580 1.4380 1.4460 1.4460 -
Nov 24, 2023 1.4280 1.4580 1.4280 1.4580 1.4580 -
Nov 23, 2023 1.4310 1.4310 1.4310 1.4310 1.4310 -
Nov 22, 2023 1.3810 1.4080 1.3810 1.4080 1.4080 -
Nov 21, 2023 1.4440 1.4440 1.4440 1.4440 1.4440 -
Nov 20, 2023 1.4400 1.4840 1.4400 1.4840 1.4840 -
Nov 17, 2023 1.4540 1.4830 1.4440 1.4440 1.4440 -
Nov 16, 2023 1.4640 1.4640 1.4050 1.4230 1.4230 -
Nov 15, 2023 1.4020 1.4980 1.4020 1.4600 1.4600 -
Nov 14, 2023 1.3490 1.4120 1.3490 1.4120 1.4120 -
Nov 13, 2023 1.3420 1.3420 1.3410 1.3420 1.3420 -
Nov 10, 2023 1.1280 1.1280 1.1280 1.1280 1.1280 -
Nov 9, 2023 1.1710 1.1840 1.1550 1.1550 1.1550 -
Nov 8, 2023 1.1610 1.1610 1.1610 1.1610 1.1610 -
Nov 7, 2023 1.1960 1.2140 1.1960 1.2140 1.2140 -
Nov 6, 2023 1.2230 1.2230 1.1980 1.1980 1.1980 -
Nov 3, 2023 1.1820 1.2270 1.1820 1.2270 1.2270 -
Nov 2, 2023 1.1060 1.1930 1.1060 1.1930 1.1930 -
Nov 1, 2023 1.1460 1.1460 1.1000 1.1040 1.1040 -
Oct 31, 2023 1.0890 1.1330 1.0890 1.1330 1.1330 -
Oct 30, 2023 1.1070 1.1070 1.1070 1.1070 1.1070 -
Oct 27, 2023 1.0930 1.1030 1.0860 1.0970 1.0970 -
Oct 26, 2023 1.0460 1.1010 1.0460 1.0890 1.0890 -
Oct 25, 2023 1.0660 1.0670 1.0590 1.0590 1.0590 -
Oct 24, 2023 1.0410 1.0850 1.0410 1.0850 1.0850 -