Corning Incorporated (ETR:GLW)
Germany · Delayed Price · Currency is EUR 132.44
-5.70 (-4.13%)
Jul 24, 2026, 5:35 PM CET
ETR:GLW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 135.48 | 138.54 | 129.84 | 132.44 | 132.44 | -4.13% | 2,340 |
| Jul 23, 2026 | 137.96 | 140.34 | 133.62 | 138.14 | 138.14 | -1.33% | 3,557 |
| Jul 22, 2026 | 138.48 | 140.92 | 136.18 | 140.00 | 140.00 | -1.56% | 1,916 |
| Jul 21, 2026 | 139.28 | 142.72 | 138.00 | 142.22 | 142.22 | 4.50% | 5,521 |
| Jul 20, 2026 | 135.56 | 140.20 | 135.56 | 136.10 | 136.10 | 1.70% | 1,802 |
| Jul 17, 2026 | 131.16 | 136.54 | 129.44 | 133.82 | 133.82 | -3.48% | 6,971 |
| Jul 16, 2026 | 149.86 | 149.86 | 138.16 | 138.64 | 138.64 | -8.34% | 12,662 |
| Jul 15, 2026 | 166.72 | 166.72 | 149.80 | 151.26 | 151.26 | -8.97% | 3,416 |
| Jul 14, 2026 | 164.70 | 170.26 | 163.00 | 166.16 | 166.16 | 0.58% | 5,258 |
| Jul 13, 2026 | 159.98 | 165.20 | 156.96 | 165.20 | 165.20 | -0.07% | 5,605 |
| Jul 10, 2026 | 167.52 | 168.80 | 163.44 | 165.32 | 165.32 | -4.04% | 4,502 |
| Jul 9, 2026 | 169.12 | 178.44 | 168.00 | 172.28 | 172.28 | 7.81% | 8,896 |
| Jul 8, 2026 | 158.18 | 164.18 | 153.94 | 159.80 | 159.80 | 0.08% | 9,730 |
| Jul 7, 2026 | 166.62 | 166.62 | 157.14 | 159.68 | 159.68 | -8.62% | 4,732 |
| Jul 6, 2026 | 176.00 | 180.64 | 172.36 | 174.74 | 174.74 | -0.72% | 5,328 |
| Jul 3, 2026 | 178.48 | 182.08 | 172.34 | 176.00 | 176.00 | -1.53% | 10,794 |
| Jul 2, 2026 | 186.32 | 198.88 | 177.20 | 178.74 | 178.74 | -8.86% | 18,061 |
| Jul 1, 2026 | 218.50 | 219.35 | 191.68 | 196.12 | 196.12 | -13.76% | 9,031 |
| Jun 30, 2026 | 227.25 | 237.25 | 218.35 | 227.40 | 227.40 | 8.23% | 7,750 |
| Jun 29, 2026 | 199.50 | 210.25 | 188.50 | 210.10 | 210.10 | 13.49% | 6,717 |
| Jun 26, 2026 | 195.64 | 196.84 | 182.84 | 185.12 | 185.12 | -5.46% | 4,527 |
| Jun 25, 2026 | 195.34 | 202.00 | 188.42 | 195.82 | 195.82 | 4.44% | 9,932 |
| Jun 24, 2026 | 172.82 | 190.76 | 168.98 | 187.50 | 187.50 | 13.12% | 5,788 |
| Jun 23, 2026 | 175.44 | 175.90 | 164.84 | 165.76 | 165.76 | -4.51% | 7,833 |
| Jun 22, 2026 | 174.88 | 177.60 | 173.00 | 173.58 | 173.58 | 3.48% | 2,237 |
| Jun 19, 2026 | 166.00 | 169.48 | 166.00 | 167.74 | 167.74 | 4.20% | 1,057 |
| Jun 18, 2026 | 155.70 | 161.52 | 155.08 | 160.98 | 160.98 | 5.62% | 3,206 |
| Jun 17, 2026 | 155.62 | 156.42 | 150.92 | 152.42 | 152.42 | -1.40% | 1,481 |
| Jun 16, 2026 | 163.10 | 163.76 | 153.32 | 154.58 | 154.58 | -3.93% | 2,238 |
| Jun 15, 2026 | 160.88 | 162.76 | 160.22 | 160.90 | 160.90 | 3.61% | 3,132 |
| Jun 12, 2026 | 151.52 | 155.68 | 150.86 | 155.30 | 155.30 | 4.44% | 1,799 |
| Jun 11, 2026 | 147.80 | 152.32 | 146.00 | 148.70 | 148.70 | 0.75% | 5,848 |
| Jun 10, 2026 | 148.92 | 153.16 | 145.62 | 147.60 | 147.60 | -2.19% | 4,254 |
| Jun 9, 2026 | 166.42 | 169.16 | 150.76 | 150.90 | 150.90 | -7.66% | 3,985 |
| Jun 8, 2026 | 154.26 | 168.98 | 154.26 | 163.42 | 163.42 | 2.01% | 4,272 |
| Jun 5, 2026 | 164.16 | 165.32 | 157.32 | 160.20 | 160.20 | -4.08% | 1,569 |
| Jun 4, 2026 | 168.74 | 169.00 | 158.76 | 167.02 | 167.02 | -3.83% | 5,121 |
| Jun 3, 2026 | 175.76 | 178.84 | 168.92 | 173.68 | 173.68 | 1.20% | 5,348 |
| Jun 2, 2026 | 154.00 | 171.62 | 154.00 | 171.62 | 171.62 | 12.79% | 4,169 |
| Jun 1, 2026 | 155.92 | 155.92 | 148.66 | 152.16 | 152.16 | 1.26% | 1,809 |
| May 29, 2026 | 158.82 | 158.82 | 150.00 | 150.26 | 150.26 | -9.07% | 1,376 |
| May 28, 2026 | 163.98 | 165.48 | 161.98 | 165.48 | 165.24 | 1.82% | 503 |
| May 27, 2026 | 169.00 | 171.64 | 159.84 | 162.52 | 162.28 | -4.04% | 2,235 |
| May 26, 2026 | 170.22 | 172.10 | 166.82 | 169.36 | 169.11 | -0.81% | 3,942 |
| May 25, 2026 | 172.08 | 172.08 | 170.20 | 170.74 | 170.49 | 2.98% | 318 |
| May 22, 2026 | 168.06 | 168.82 | 163.94 | 165.80 | 165.56 | 2.85% | 2,602 |
| May 21, 2026 | 156.38 | 163.18 | 155.60 | 161.20 | 160.97 | 2.77% | 3,281 |
| May 20, 2026 | 152.90 | 157.58 | 152.30 | 156.86 | 156.63 | 4.77% | 4,261 |
| May 19, 2026 | 153.24 | 156.92 | 146.46 | 149.72 | 149.50 | -3.08% | 5,466 |
| May 18, 2026 | 163.62 | 167.16 | 154.06 | 154.48 | 154.26 | -8.78% | 5,169 |