Skip to main content
logo
Corning Incorporated (BIT:1GLW)
Italy flag Italy · Delayed Price · Currency is EUR
165.02
+2.34 (1.44%)
Last updated: May 28, 2026, 12:05 PM CET

BIT:1GLW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 2026166.30166.30161.40162.68162.44-3.79%267
May 26, 2026170.10171.70165.02169.08168.830.01%1,607
May 25, 2026167.44167.44167.42169.06168.812.02%61
May 22, 2026167.96168.06163.60165.72165.472.27%543
May 21, 2026157.76162.96155.62162.04161.803.28%1,002
May 20, 2026153.64157.42153.10156.90156.674.88%673
May 19, 2026153.94155.28147.50149.60149.38-2.95%975
May 18, 2026162.56167.32154.34154.14153.91-8.81%846
May 15, 2026172.66173.22168.54169.04168.79-4.63%1,053
May 14, 2026176.00178.58172.00177.24176.982.39%701
May 13, 2026175.74179.64168.42173.10172.845.99%914
May 12, 2026173.74181.38164.10163.32163.08-5.61%747
May 11, 2026160.04174.34159.00173.02172.765.67%1,144
May 8, 2026161.80167.84157.92163.74163.505.14%788
May 7, 2026160.04160.82151.90155.74155.51-1.18%2,118
May 6, 2026140.82167.46140.44157.60157.3713.10%3,247
May 5, 2026137.92144.26137.46139.34139.132.46%727
May 4, 2026137.88139.10136.08136.00135.801.01%292
Apr 30, 2026130.22136.08130.02134.64134.444.63%155
Apr 29, 2026132.50134.44127.74128.68128.49-1.85%386
Apr 28, 2026143.82144.28127.90131.10130.91-9.07%1,371
Apr 27, 2026149.14152.06142.42144.18143.97-4.55%307
Apr 24, 2026145.90151.20145.90151.06150.842.99%252
Apr 23, 2026141.90146.40141.88146.68146.463.22%245
Apr 22, 2026143.60146.54141.20142.10141.890.82%151
Apr 21, 2026141.46144.26141.16140.94140.73-0.24%102
Apr 20, 2026138.92142.70137.82141.28141.071.47%480
Apr 17, 2026142.68142.86138.52139.24139.030.64%419
Apr 16, 2026144.16144.16138.20138.36138.16-2.36%368
Apr 15, 2026145.24145.40142.06141.70141.49-2.07%56
Apr 14, 2026149.88149.92142.36144.70144.49-2.31%323
Apr 13, 2026143.96147.74143.68148.12147.900.28%522
Apr 10, 2026147.74149.48144.96147.70147.482.41%368
Apr 9, 2026140.90147.14139.86144.22144.016.44%759
Apr 8, 2026135.44137.70133.72135.50135.307.97%397
Apr 7, 2026126.60126.60121.64125.50125.31-0.70%183
Apr 2, 2026117.90125.52117.90126.38126.192.07%73
Apr 1, 2026119.14124.06118.78123.82123.649.46%581
Mar 31, 2026112.40114.08112.40113.12112.950.82%89
Mar 30, 2026117.40124.46113.16112.20112.03-4.59%327
Mar 27, 2026120.70120.70114.22117.60117.43-1.41%194
Mar 26, 2026124.94126.00118.20119.28119.10-6.43%376
Mar 25, 2026126.44127.50124.66127.48127.293.04%745
Mar 24, 2026114.94125.32113.32123.72123.549.56%177
Mar 23, 2026104.96113.72104.92112.92112.751.86%378
Mar 20, 2026114.28116.26113.48110.86110.70-3.52%524
Mar 19, 2026112.98112.98108.54114.90114.73-0.85%201
Mar 18, 2026115.54115.54115.54115.88115.712.28%9
Mar 17, 2026112.04113.24112.04113.30113.13-1.72%19
Mar 16, 2026117.38117.38115.80115.28115.112.00%14