Skip to main content
logo
Corning Incorporated (ETR:GLW)
Germany flag Germany · Delayed Price · Currency is EUR
113.04
+3.10 (2.82%)
Nov 2, 2026, 5:35 PM CET

ETR:GLW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 2026112.84113.94111.00113.04113.042.82%1,088
Oct 30, 2026108.84112.54106.66109.94109.94-6.70%2,514
Oct 29, 2026113.60118.48113.58117.84117.840.74%1,347
Oct 28, 2026116.14117.78113.80116.98116.982.40%3,587
Oct 27, 2026114.14119.88110.00114.24114.240.40%9,020
Oct 26, 2026109.18114.30109.18113.78113.781.43%8,773
Oct 23, 2026112.56114.10109.00112.18112.181.48%1,259
Oct 22, 2026115.58115.88110.52110.54110.54-7.88%1,644
Oct 21, 2026120.96121.60119.00120.00120.002.15%2,244
Oct 20, 2026116.98118.16114.00117.48117.48-3.15%1,351
Oct 19, 2026121.04122.20118.96121.30121.301.29%2,039
Oct 16, 2026124.08124.62118.16119.76119.76-1.46%1,940
Oct 15, 2026121.50122.82119.04121.54121.54-5.64%2,552
Oct 14, 2026131.50132.44128.76128.80128.80-0.33%1,686
Oct 13, 2026129.02130.42126.70129.22129.22-2.02%2,604
Oct 12, 2026139.56139.56131.86131.88131.88-5.73%821
Oct 9, 2026139.66140.92135.22139.90139.900.32%6,842
Oct 8, 2026143.38143.48139.46139.46139.46-5.37%1,495
Oct 7, 2026149.64149.64145.50147.38147.38-1.01%9,832
Oct 6, 2026142.32150.00141.86148.88148.884.02%1,934
Oct 5, 2026147.78148.26142.58143.12143.12-1.50%6,109
Oct 2, 2026143.62146.16142.24145.30145.303.18%3,727
Oct 1, 2026138.90141.24134.78140.82140.824.76%3,932
Sep 30, 2026139.66141.40134.42134.42134.42-3.31%4,352
Sep 29, 2026133.74141.68133.74139.02139.025.16%8,189
Sep 28, 2026134.32136.56131.88132.20132.20-3.12%1,240
Sep 25, 2026137.44137.90135.68136.46136.461.84%928
Sep 24, 2026132.94135.84131.90134.00134.00-1.41%2,395
Sep 23, 2026140.02140.76134.94135.92135.92-1.99%1,621
Sep 22, 2026137.14139.46135.76138.68138.68-0.20%2,301
Sep 21, 2026133.48138.96133.40138.96138.965.58%2,250
Sep 18, 2026131.40133.22130.46131.62131.621.92%8,001
Sep 17, 2026127.74133.84127.48129.14129.141.97%2,560
Sep 16, 2026126.78128.54126.22126.64126.641.56%12,418
Sep 15, 2026125.50126.24122.98124.70124.70-2.36%2,112
Sep 14, 2026135.18136.56126.00127.72127.72-11.70%5,001
Sep 11, 2026141.56144.64139.96144.64144.641.36%3,654
Sep 10, 2026144.00144.02140.46142.70142.70-1.56%1,461
Sep 9, 2026143.64146.52141.24144.96144.960.19%2,271
Sep 8, 2026134.64144.92132.28144.68144.687.73%3,674
Sep 7, 2026134.42136.40132.48134.30134.303.16%364
Sep 4, 2026126.40130.18126.40130.18130.184.11%1,273
Sep 3, 2026123.92125.04119.92125.04125.040.32%830
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