Skip to main content
logo
Corning Incorporated (ETR:GLW)
Germany flag Germany · Delayed Price · Currency is EUR
176.00
-2.74 (-1.53%)
Jul 3, 2026, 5:35 PM CET

ETR:GLW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 2026178.48182.08178.48182.08-1.87%1
Jul 2, 2026186.32198.88177.20178.74178.74-8.86%18,061
Jul 1, 2026218.50219.35191.68196.12196.12-13.76%9,031
Jun 30, 2026227.25237.25218.35227.40227.408.23%7,750
Jun 29, 2026199.50210.25188.50210.10210.1013.49%6,717
Jun 26, 2026195.64196.84182.84185.12185.12-5.46%4,527
Jun 25, 2026195.34202.00188.42195.82195.824.44%9,932
Jun 24, 2026172.82190.76168.98187.50187.5013.12%5,788
Jun 23, 2026175.44175.90164.84165.76165.76-4.51%7,833
Jun 22, 2026174.88177.60173.00173.58173.583.48%2,237
Jun 19, 2026166.00169.48166.00167.74167.744.20%1,057
Jun 18, 2026155.70161.52155.08160.98160.985.62%3,206
Jun 17, 2026155.62156.42150.92152.42152.42-1.40%1,481
Jun 16, 2026163.10163.76153.32154.58154.58-3.93%2,238
Jun 15, 2026160.88162.76160.22160.90160.903.61%3,132
Jun 12, 2026151.52155.68150.86155.30155.304.44%1,799
Jun 11, 2026147.80152.32146.00148.70148.700.75%5,848
Jun 10, 2026148.92153.16145.62147.60147.60-2.19%4,254
Jun 9, 2026166.42169.16150.76150.90150.90-7.66%3,985
Jun 8, 2026154.26168.98154.26163.42163.422.01%4,272
Jun 5, 2026164.16165.32157.32160.20160.20-4.08%1,569
Jun 4, 2026168.74169.00158.76167.02167.02-3.83%5,121
Jun 3, 2026175.76178.84168.92173.68173.681.20%5,348
Jun 2, 2026154.00171.62154.00171.62171.6212.79%4,169
Jun 1, 2026155.92155.92148.66152.16152.161.26%1,809
May 29, 2026158.82158.82150.00150.26150.26-9.07%1,376
May 28, 2026163.98165.48161.98165.48165.241.82%503
May 27, 2026169.00171.64159.84162.52162.28-4.04%2,235
May 26, 2026170.22172.10166.82169.36169.11-0.81%3,942
May 25, 2026172.08172.08170.20170.74170.492.98%318
May 22, 2026168.06168.82163.94165.80165.562.85%2,602
May 21, 2026156.38163.18155.60161.20160.972.77%3,281
May 20, 2026152.90157.58152.30156.86156.634.77%4,261
May 19, 2026153.24156.92146.46149.72149.50-3.08%5,466
May 18, 2026163.62167.16154.06154.48154.26-8.78%5,169
May 15, 2026173.14173.68167.80169.34169.09-4.34%3,585
May 14, 2026176.06178.46172.04177.02176.762.01%2,910
May 13, 2026175.04180.00168.50173.54173.296.04%4,141
May 12, 2026174.06181.40163.64163.66163.42-5.68%4,745
May 11, 2026160.40173.52158.86173.52173.276.25%7,533
May 8, 2026161.02167.98157.98163.32163.084.75%7,147
May 7, 2026159.84160.76152.34155.92155.69-0.45%3,625
May 6, 2026140.78167.14140.44156.62156.3912.27%9,865
May 5, 2026137.80143.68136.84139.50139.302.62%3,014
May 4, 2026138.28140.56135.84135.94135.740.61%2,740
Apr 30, 2026130.16135.64127.88135.12134.925.10%3,693
Apr 29, 2026132.62134.64127.62128.56128.37-1.68%2,401
Apr 28, 2026143.80145.24124.14130.76130.57-9.33%14,155
Apr 27, 2026150.88151.68141.66144.22144.01-4.39%2,875
Apr 24, 2026145.90151.14144.84150.84150.622.65%1,697