Skip to main content
logo
Corning Incorporated (ETR:GLW)
Germany flag Germany · Delayed Price · Currency is EUR
120.92
-3.72 (-2.98%)
Sep 3, 2026, 3:34 PM CET

ETR:GLW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 2026124.66126.22123.06124.64124.64-0.94%1,798
Sep 1, 2026128.12128.12124.20125.82125.82-0.87%1,290
Aug 31, 2026128.64128.64126.44126.92126.92-1.95%422
Aug 28, 2026130.50130.50129.16129.68129.44-1.74%226
Aug 27, 2026134.00139.98130.24131.98131.733.29%2,498
Aug 26, 2026124.02129.06124.02127.78127.541.14%1,490
Aug 25, 2026127.16129.72126.34126.34126.102.10%158
Aug 24, 2026124.40125.06121.96123.74123.51-3.39%1,289
Aug 21, 2026130.52132.70127.10128.08127.84-0.47%1,317
Aug 20, 2026132.70132.70127.86128.68128.44-1.50%3,207
Aug 19, 2026138.72140.08130.00130.64130.40-5.39%6,137
Aug 18, 2026146.12146.12137.16138.08137.82-8.58%2,640
Aug 17, 2026147.48151.38143.88151.04150.765.68%2,214
Aug 14, 2026137.68143.54137.00142.92142.65-0.75%2,292
Aug 13, 2026144.54145.26142.16144.00143.73-0.01%2,808
Aug 12, 2026140.12146.50140.12144.02143.754.68%1,420
Aug 11, 2026137.66139.68136.28137.58137.32-2.05%2,280
Aug 10, 2026146.38147.86140.12140.46140.20-2.94%4,455
Aug 7, 2026139.82145.94139.82144.72144.453.98%3,836
Aug 6, 2026134.86141.32131.70139.18138.921.27%7,551
Aug 5, 2026140.76140.82134.50137.44137.181.48%3,952
Aug 4, 2026132.04138.98131.50135.44135.197.30%6,909
Aug 3, 2026123.22126.22115.78126.22125.993.27%15,606
Jul 31, 2026121.38126.24121.08122.22121.995.27%15,678
Jul 30, 2026108.30116.64107.18116.10115.884.93%4,473
Jul 29, 2026109.46114.26107.64110.64110.435.45%8,633
Jul 28, 2026121.92122.38101.06104.92104.72-13.99%31,587
Jul 27, 2026133.52133.52120.18121.98121.75-7.90%3,992
Jul 24, 2026135.48138.54129.84132.44132.19-4.13%2,340
Jul 23, 2026137.96140.34133.62138.14137.88-1.33%3,557
Jul 22, 2026138.48140.92136.18140.00139.74-1.56%1,916
Jul 21, 2026139.28142.72138.00142.22141.964.50%5,521
Jul 20, 2026135.56140.20135.56136.10135.851.70%1,802
Jul 17, 2026131.16136.54129.44133.82133.57-3.48%6,971
Jul 16, 2026149.86149.86138.16138.64138.38-8.34%12,662
Jul 15, 2026166.72166.72149.80151.26150.98-8.97%3,416
Jul 14, 2026164.70170.26163.00166.16165.850.58%5,258
Jul 13, 2026159.98165.20156.96165.20164.89-0.07%5,605
Jul 10, 2026167.52168.80163.44165.32165.01-4.04%4,502
Jul 9, 2026169.12178.44168.00172.28171.967.81%8,896
Jul 8, 2026158.18164.18153.94159.80159.500.08%9,730
Jul 7, 2026166.62166.62157.14159.68159.38-8.62%4,732
Jul 6, 2026176.00180.64172.36174.74174.41-0.72%5,328
Jul 3, 2026178.48182.08172.34176.00175.67-1.53%10,794
Jul 2, 2026186.32198.88177.20178.74178.41-8.86%18,061
Jul 1, 2026218.50219.35191.68196.12195.76-13.76%9,031
Jun 30, 2026227.25237.25218.35227.40226.988.23%7,750
Jun 29, 2026199.50210.25188.50210.10209.7113.49%6,717
Jun 26, 2026195.64196.84182.84185.12184.78-5.46%4,527
Jun 25, 2026195.34202.00188.42195.82195.464.44%9,932