Corning Incorporated (BIT:1GLW)
Italy · Delayed Price · Currency is EUR 79.34
-1.45 (-1.79%)
Last updated: Jan 20, 2026, 9:00 AM CET
Corning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 80.37 | 80.37 | 80.37 | 80.37 | 80.37 | 1.30% | - |
| Jan 20, 2026 | 78.94 | 78.94 | 78.42 | 79.34 | 79.34 | 0.66% | 131 |
| Jan 19, 2026 | 78.82 | 78.82 | 78.82 | 78.82 | 78.82 | -2.23% | - |
| Jan 16, 2026 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | -0.21% | - |
| Jan 15, 2026 | 81.31 | 81.31 | 80.81 | 80.79 | 80.79 | 5.37% | 24 |
| Jan 14, 2026 | 76.67 | 76.67 | 76.67 | 76.67 | 76.67 | -1.38% | - |
| Jan 13, 2026 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | 4.60% | - |
| Jan 12, 2026 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | 0.34% | - |
| Jan 9, 2026 | 73.35 | 73.35 | 73.35 | 74.07 | 74.07 | 1.81% | 14 |
| Jan 8, 2026 | 74.93 | 74.93 | 73.11 | 72.75 | 72.75 | -3.21% | 108 |
| Jan 7, 2026 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | -0.25% | - |
| Jan 6, 2026 | 75.16 | 75.16 | 72.46 | 75.35 | 75.35 | -0.07% | 200 |
| Jan 5, 2026 | 79.62 | 79.62 | 79.62 | 75.40 | 75.40 | -1.11% | 140 |
| Jan 2, 2026 | 75.40 | 75.40 | 75.40 | 76.25 | 76.25 | 0.71% | 1 |
| Dec 30, 2025 | 75.39 | 75.39 | 75.39 | 75.71 | 75.71 | -0.03% | 26 |
| Dec 29, 2025 | 75.73 | 75.73 | 75.73 | 75.73 | 75.73 | 0.33% | - |
| Dec 23, 2025 | 74.58 | 74.58 | 74.58 | 75.48 | 75.48 | 0.29% | 20 |
| Dec 22, 2025 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | -0.37% | - |
| Dec 19, 2025 | 74.19 | 75.16 | 74.19 | 75.54 | 75.54 | 1.82% | 28 |
| Dec 18, 2025 | 74.19 | 74.19 | 74.19 | 74.19 | 74.19 | 1.52% | - |
| Dec 17, 2025 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | 0.07% | - |
| Dec 16, 2025 | 73.84 | 73.84 | 73.84 | 73.03 | 73.03 | -4.12% | 83 |
| Dec 15, 2025 | 76.11 | 76.11 | 76.11 | 76.17 | 76.17 | 0.17% | 50 |
| Dec 12, 2025 | 80.94 | 80.94 | 75.79 | 76.04 | 76.04 | -6.07% | 27 |
| Dec 11, 2025 | 80.48 | 80.90 | 80.48 | 80.95 | 80.95 | 3.11% | 546 |
| Dec 10, 2025 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | 1.22% | - |
| Dec 9, 2025 | 77.56 | 77.56 | 77.56 | 77.56 | 77.56 | 1.95% | - |
| Dec 8, 2025 | 76.08 | 76.08 | 76.08 | 76.08 | 76.08 | 3.68% | - |
| Dec 5, 2025 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | -1.40% | - |
| Dec 4, 2025 | 74.42 | 74.42 | 74.42 | 74.42 | 74.42 | 3.88% | - |
| Dec 3, 2025 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | -0.33% | - |
| Dec 2, 2025 | 71.88 | 71.88 | 71.88 | 71.88 | 71.88 | 0.46% | - |
| Dec 1, 2025 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | -1.05% | - |
| Nov 28, 2025 | 72.31 | 72.31 | 72.31 | 72.31 | 72.31 | 0.21% | - |
| Nov 27, 2025 | 71.49 | 71.49 | 71.49 | 72.16 | 72.16 | -0.19% | 68 |
| Nov 26, 2025 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | 2.32% | - |
| Nov 25, 2025 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | -0.37% | - |
| Nov 24, 2025 | 68.82 | 69.14 | 68.82 | 70.92 | 70.92 | 3.97% | 130 |
| Nov 21, 2025 | 67.04 | 68.00 | 67.04 | 68.21 | 68.21 | -3.78% | 47 |
| Nov 20, 2025 | 72.60 | 72.60 | 72.60 | 70.89 | 70.89 | -0.06% | 65 |
| Nov 19, 2025 | 70.93 | 70.93 | 70.93 | 70.93 | 70.93 | 2.62% | - |
| Nov 18, 2025 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | -1.82% | - |
| Nov 17, 2025 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | -2.32% | - |
| Nov 14, 2025 | 71.02 | 71.02 | 71.02 | 72.07 | 72.07 | -6.12% | 23 |
| Nov 13, 2025 | 76.77 | 76.77 | 76.77 | 76.77 | 76.77 | -1.37% | - |
| Nov 12, 2025 | 77.60 | 77.60 | 77.60 | 77.84 | 77.60 | 3.51% | - |
| Nov 11, 2025 | 76.20 | 76.20 | 76.20 | 75.20 | 74.97 | -0.09% | 20 |
| Nov 10, 2025 | 75.04 | 75.04 | 75.04 | 75.27 | 75.04 | 3.92% | - |
| Nov 7, 2025 | 72.21 | 72.21 | 72.21 | 72.43 | 72.21 | -4.47% | - |
| Nov 6, 2025 | 75.59 | 75.59 | 75.59 | 75.82 | 75.58 | -0.77% | - |