Corning Incorporated (BIT:1GLW)
Italy · Delayed Price · Currency is EUR 143.22
-1.06 (-0.73%)
At close: Aug 14, 2026
BIT:1GLW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 195.74 | 196.50 | 182.70 | 183.54 | 183.54 | -6.18% | 607 |
| Jun 25, 2026 | 193.50 | 201.90 | 188.78 | 195.64 | 195.64 | 4.34% | 2,355 |
| Jun 24, 2026 | 182.02 | 190.04 | 182.02 | 187.50 | 187.50 | 13.42% | 273 |
| Jun 23, 2026 | 174.76 | 175.22 | 165.38 | 165.32 | 165.32 | -5.01% | 718 |
| Jun 22, 2026 | 175.12 | 176.50 | 172.76 | 174.04 | 174.04 | 3.73% | 1,007 |
| Jun 19, 2026 | 166.56 | 169.24 | 166.56 | 167.78 | 167.78 | 4.19% | 270 |
| Jun 18, 2026 | 155.00 | 161.28 | 155.00 | 161.04 | 161.04 | 5.95% | 1,039 |
| Jun 17, 2026 | 154.92 | 154.92 | 152.12 | 152.00 | 152.00 | -1.13% | 412 |
| Jun 16, 2026 | 163.14 | 163.22 | 153.76 | 153.74 | 153.74 | -4.68% | 294 |
| Jun 15, 2026 | 161.00 | 161.86 | 160.64 | 161.28 | 161.28 | 3.89% | 271 |
| Jun 12, 2026 | 153.34 | 155.46 | 150.78 | 155.24 | 155.24 | 4.65% | 667 |
| Jun 11, 2026 | 147.98 | 150.22 | 147.00 | 148.34 | 148.34 | 0.27% | 143 |
| Jun 10, 2026 | 149.18 | 152.80 | 145.82 | 147.94 | 147.94 | -1.66% | 338 |
| Jun 9, 2026 | 165.74 | 169.26 | 150.60 | 150.44 | 150.44 | -8.10% | 434 |
| Jun 8, 2026 | 156.40 | 168.94 | 156.38 | 163.70 | 163.70 | 2.34% | 940 |