Corning Incorporated (BIT:1GLW)
Italy · Delayed Price · Currency is EUR 130.22
+5.10 (4.08%)
At close: Sep 4, 2026
BIT:1GLW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 128.00 | 130.72 | 128.00 | 130.22 | 130.22 | 4.08% | 109 |
| Sep 3, 2026 | 124.38 | 124.38 | 121.04 | 125.12 | 125.12 | 0.51% | 1,153 |
| Sep 2, 2026 | 123.60 | 123.60 | 123.60 | 124.48 | 124.48 | -1.30% | 2 |
| Sep 1, 2026 | 125.78 | 125.78 | 124.00 | 126.12 | 126.12 | -0.76% | 27 |
| Aug 31, 2026 | 128.50 | 129.22 | 127.60 | 127.08 | 127.08 | -2.34% | 112 |
| Aug 28, 2026 | 127.44 | 131.68 | 127.44 | 130.12 | 130.12 | -0.32% | 29 |
| Aug 27, 2026 | 134.40 | 134.40 | 133.64 | 130.54 | 130.54 | 1.89% | 35 |
| Aug 26, 2026 | 126.58 | 128.24 | 125.18 | 128.12 | 128.12 | 1.12% | 203 |
| Aug 25, 2026 | 128.44 | 128.46 | 126.96 | 126.70 | 126.70 | 2.44% | 20 |
| Aug 24, 2026 | 124.50 | 124.62 | 122.76 | 123.68 | 123.68 | -3.22% | 185 |
| Aug 21, 2026 | 130.18 | 130.18 | 130.18 | 127.80 | 127.80 | -0.90% | 8 |
| Aug 20, 2026 | 130.64 | 131.60 | 128.82 | 128.96 | 128.96 | -1.62% | 136 |
| Aug 19, 2026 | 138.50 | 140.50 | 129.68 | 131.08 | 131.08 | -5.03% | 1,935 |
| Aug 18, 2026 | 142.98 | 143.42 | 136.98 | 138.02 | 138.02 | -8.80% | 3,313 |
| Aug 17, 2026 | 146.72 | 151.34 | 146.26 | 151.34 | 151.34 | 5.67% | 923 |
| Aug 14, 2026 | 137.80 | 143.38 | 137.80 | 143.22 | 143.22 | -0.73% | 3,100 |
| Aug 13, 2026 | 143.14 | 144.50 | 143.14 | 144.28 | 144.28 | 0.03% | 1,481 |
| Aug 12, 2026 | 140.10 | 144.70 | 140.10 | 144.24 | 144.24 | 4.51% | 750 |
| Aug 11, 2026 | 137.80 | 137.80 | 137.80 | 138.02 | 138.02 | -1.85% | 2 |
| Aug 10, 2026 | 146.82 | 147.88 | 141.30 | 140.62 | 140.62 | -2.83% | 636 |
| Aug 7, 2026 | 139.68 | 147.00 | 139.68 | 144.72 | 144.72 | 3.42% | 1,106 |
| Aug 6, 2026 | 134.44 | 141.72 | 131.68 | 139.94 | 139.94 | 2.28% | 1,243 |
| Aug 5, 2026 | 140.86 | 140.86 | 135.10 | 136.82 | 136.82 | 1.56% | 681 |
| Aug 4, 2026 | 131.72 | 136.96 | 131.66 | 134.72 | 134.72 | 7.47% | 1,255 |
| Aug 3, 2026 | 122.98 | 125.46 | 117.82 | 125.36 | 125.36 | 2.60% | 490 |
| Jul 31, 2026 | 121.44 | 125.00 | 121.40 | 122.18 | 122.18 | 5.51% | 752 |
| Jul 30, 2026 | 107.02 | 116.50 | 106.60 | 115.80 | 115.80 | 4.95% | 319 |
| Jul 29, 2026 | 109.56 | 114.20 | 109.14 | 110.34 | 110.34 | 5.43% | 2,309 |
| Jul 28, 2026 | 121.56 | 122.46 | 101.50 | 104.66 | 104.66 | -14.30% | 2,065 |
| Jul 27, 2026 | 133.14 | 133.14 | 122.50 | 122.12 | 122.12 | -7.79% | 668 |
| Jul 24, 2026 | 135.98 | 137.30 | 130.80 | 132.44 | 132.44 | -3.55% | 525 |
| Jul 23, 2026 | 138.00 | 139.92 | 133.58 | 137.32 | 137.32 | -1.91% | 537 |
| Jul 22, 2026 | 138.88 | 140.94 | 137.20 | 140.00 | 140.00 | -1.69% | 437 |
| Jul 21, 2026 | 140.38 | 141.94 | 138.00 | 142.40 | 142.40 | 4.69% | 127 |
| Jul 20, 2026 | 138.56 | 139.26 | 136.20 | 136.02 | 136.02 | 1.25% | 361 |
| Jul 17, 2026 | 132.06 | 135.92 | 128.78 | 134.34 | 134.34 | -2.88% | 611 |
| Jul 16, 2026 | 148.86 | 148.86 | 137.70 | 138.32 | 138.32 | -8.25% | 878 |
| Jul 15, 2026 | 165.52 | 165.52 | 149.72 | 150.76 | 150.76 | -9.58% | 436 |
| Jul 14, 2026 | 163.34 | 169.54 | 163.34 | 166.74 | 166.74 | 0.91% | 127 |
| Jul 13, 2026 | 160.32 | 165.06 | 157.00 | 165.24 | 165.24 | -0.22% | 554 |
| Jul 10, 2026 | 165.66 | 167.62 | 163.94 | 165.60 | 165.60 | -3.92% | 594 |
| Jul 9, 2026 | 170.54 | 176.40 | 170.00 | 172.36 | 172.36 | 8.40% | 247 |
| Jul 8, 2026 | 158.54 | 164.42 | 153.24 | 159.00 | 159.00 | -1.05% | 592 |
| Jul 7, 2026 | 166.60 | 166.72 | 155.66 | 160.68 | 160.68 | -8.07% | 518 |
| Jul 6, 2026 | 175.42 | 180.42 | 172.96 | 174.78 | 174.78 | -0.81% | 711 |
| Jul 3, 2026 | 178.56 | 180.44 | 174.26 | 176.20 | 176.20 | -0.86% | 593 |
| Jul 2, 2026 | 183.72 | 198.78 | 177.00 | 177.72 | 177.72 | -9.40% | 1,938 |
| Jul 1, 2026 | 218.80 | 219.40 | 192.42 | 196.16 | 196.16 | -14.13% | 6,995 |
| Jun 30, 2026 | 228.05 | 238.80 | 219.85 | 228.45 | 228.45 | 9.05% | 1,326 |
| Jun 29, 2026 | 200.05 | 208.50 | 189.66 | 209.50 | 209.50 | 14.14% | 1,468 |