Skip to main content
logo
Corning Incorporated (BIT:1GLW)
Italy flag Italy · Delayed Price · Currency is EUR
159.44
+1.84 (1.17%)
Last updated: May 7, 2026, 1:58 PM CET

BIT:1GLW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 2026160.04160.82151.90155.74155.74-1.18%2,118
May 6, 2026140.82167.46140.44157.60157.6013.10%3,247
May 5, 2026137.92144.26137.46139.34139.342.46%727
May 4, 2026137.88139.10136.08136.00136.001.01%292
Apr 30, 2026130.22136.08130.02134.64134.644.63%155
Apr 29, 2026132.50134.44127.74128.68128.68-1.85%386
Apr 28, 2026143.82144.28127.90131.10131.10-9.07%1,371
Apr 27, 2026149.14152.06142.42144.18144.18-4.55%307
Apr 24, 2026145.90151.20145.90151.06151.062.99%252
Apr 23, 2026141.90146.40141.88146.68146.683.22%245
Apr 22, 2026143.60146.54141.20142.10142.100.82%151
Apr 21, 2026141.46144.26141.16140.94140.94-0.24%102
Apr 20, 2026138.92142.70137.82141.28141.281.47%480
Apr 17, 2026142.68142.86138.52139.24139.240.64%419
Apr 16, 2026144.16144.16138.20138.36138.36-2.36%368
Apr 15, 2026145.24145.40142.06141.70141.70-2.07%56
Apr 14, 2026149.88149.92142.36144.70144.70-2.31%323
Apr 13, 2026143.96147.74143.68148.12148.120.28%522
Apr 10, 2026147.74149.48144.96147.70147.702.41%368
Apr 9, 2026140.90147.14139.86144.22144.226.44%759
Apr 8, 2026135.44137.70133.72135.50135.507.97%397
Apr 7, 2026126.60126.60121.64125.50125.50-0.70%183
Apr 2, 2026117.90125.52117.90126.38126.382.07%73
Apr 1, 2026119.14124.06118.78123.82123.829.46%581
Mar 31, 2026112.40114.08112.40113.12113.120.82%89
Mar 30, 2026117.40124.46113.16112.20112.20-4.59%327
Mar 27, 2026120.70120.70114.22117.60117.60-1.41%194
Mar 26, 2026124.94126.00118.20119.28119.28-6.43%376
Mar 25, 2026126.44127.50124.66127.48127.483.04%745
Mar 24, 2026114.94125.32113.32123.72123.729.56%177
Mar 23, 2026104.96113.72104.92112.92112.921.86%378
Mar 20, 2026114.28116.26113.48110.86110.86-3.52%524
Mar 19, 2026112.98112.98108.54114.90114.90-0.85%201
Mar 18, 2026115.54115.54115.54115.88115.882.28%9
Mar 17, 2026112.04113.24112.04113.30113.30-1.72%19
Mar 16, 2026117.38117.38115.80115.28115.282.00%14
Mar 13, 2026113.96113.96112.20113.02113.02-0.56%25
Mar 12, 2026112.64112.64112.64113.66113.66-0.40%90
Mar 11, 2026116.84116.84113.18114.12114.12-2.73%128
Mar 10, 2026114.68114.68113.46117.32117.328.03%37
Mar 9, 2026104.48108.56103.44108.60108.60-1.58%637
Mar 6, 2026114.46114.46110.68110.34110.34-7.68%138
Mar 5, 2026124.14124.14119.54119.52119.52-4.76%66
Mar 4, 2026129.08131.82126.50125.50125.50-1.88%588
Mar 3, 2026129.88132.16124.30127.90127.90-4.09%348
Mar 2, 2026127.58136.80127.58133.36133.365.09%164
Feb 27, 2026129.58129.58124.76126.90126.90-0.05%270
Feb 26, 2026134.80134.80134.80126.96126.96-6.29%5
Feb 25, 2026129.30134.90126.62135.48135.486.24%386
Feb 24, 2026128.08128.08125.44127.52127.522.57%335