Skip to main content
logo
Corning Incorporated (ETR:GLW)
Germany flag Germany · Delayed Price · Currency is EUR
155.30
+6.60 (4.44%)
Jun 12, 2026, 5:35 PM CET

ETR:GLW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 23, 2026142.46147.18142.04146.94146.733.13%2,603
Apr 22, 2026143.46145.56139.98142.48142.270.89%1,249
Apr 21, 2026141.16144.22140.78141.22141.01-0.07%1,231
Apr 20, 2026139.14143.22137.86141.32141.111.32%4,230
Apr 17, 2026141.78143.10138.56139.48139.280.82%1,951
Apr 16, 2026143.66144.14134.46138.34138.14-2.19%5,186
Apr 15, 2026145.06146.52141.16141.44141.23-2.23%2,681
Apr 14, 2026149.90149.90141.78144.66144.45-2.19%2,284
Apr 13, 2026144.54148.28143.50147.90147.690.23%8,516
Apr 10, 2026147.20150.00143.70147.56147.351.93%1,566
Apr 9, 2026141.26146.84139.78144.76144.556.79%1,564
Apr 8, 2026135.32137.40133.38135.56135.367.91%1,452
Apr 7, 2026126.52127.36121.98125.62125.44-0.44%1,946
Apr 2, 2026119.94126.18116.98126.18126.001.46%1,776
Apr 1, 2026119.64124.66118.10124.36124.1810.01%3,383