Corning Incorporated (FRA:GLW)
Germany · Delayed Price · Currency is EUR 61.77
+0.32 (0.52%)
Last updated: Sep 9, 2025, 5:35 PM CET
Corning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 61.86 | 61.91 | 61.68 | 61.77 | - | 0.52% | 112 |
| Sep 8, 2025 | 61.18 | 61.45 | 60.92 | 61.45 | - | 2.06% | 354 |
| Sep 5, 2025 | 60.04 | 60.21 | 60.04 | 60.21 | - | -0.35% | 42 |
| Sep 4, 2025 | 59.80 | 60.42 | 59.60 | 60.42 | - | 1.53% | 726 |
| Sep 3, 2025 | 59.15 | 59.67 | 59.15 | 59.51 | - | 1.90% | 1,139 |
| Sep 2, 2025 | 58.50 | 58.73 | 58.28 | 58.40 | - | 0.59% | 396 |
| Sep 1, 2025 | 58.48 | 58.48 | 58.06 | 58.06 | - | -1.01% | 17 |
| Aug 29, 2025 | 58.65 | 58.65 | 58.65 | 58.65 | - | - | 6 |
| Aug 28, 2025 | 58.53 | 58.65 | 58.53 | 58.65 | - | 0.63% | 17 |
| Aug 27, 2025 | 58.23 | 58.28 | 58.19 | 58.28 | - | 0.66% | 140 |
| Aug 26, 2025 | 57.00 | 57.90 | 57.00 | 57.90 | - | 0.77% | 769 |
| Aug 25, 2025 | 57.00 | 57.46 | 56.23 | 57.46 | - | 2.41% | 20 |
| Aug 22, 2025 | 56.15 | 56.18 | 56.11 | 56.11 | - | 0.52% | 93 |
| Aug 21, 2025 | 55.82 | 55.82 | 55.82 | 55.82 | - | 1.05% | 10 |
| Aug 20, 2025 | 55.02 | 55.24 | 54.48 | 55.24 | - | -1.02% | 10 |
| Aug 19, 2025 | 56.08 | 56.08 | 55.69 | 55.81 | - | -0.45% | 396 |
| Aug 18, 2025 | 56.06 | 56.06 | 56.06 | 56.06 | - | 0.63% | 355 |
| Aug 15, 2025 | 56.64 | 56.64 | 55.69 | 55.71 | - | -1.22% | 355 |
| Aug 14, 2025 | 55.76 | 56.51 | 55.76 | 56.40 | - | 1.35% | 166 |
| Aug 13, 2025 | 55.79 | 55.79 | 55.65 | 55.65 | - | -0.98% | 109 |
| Aug 12, 2025 | 56.42 | 56.42 | 56.20 | 56.20 | - | -0.35% | 9 |
| Aug 11, 2025 | 56.90 | 56.90 | 56.32 | 56.40 | - | 0.61% | 106 |
| Aug 8, 2025 | 56.07 | 56.23 | 55.91 | 56.06 | - | 0.74% | 868 |
| Aug 7, 2025 | 58.71 | 59.10 | 55.65 | 55.65 | - | 1.26% | 256 |
| Aug 6, 2025 | 54.27 | 54.96 | 53.07 | 54.96 | - | 0.66% | 253 |
| Aug 5, 2025 | 55.46 | 55.46 | 54.60 | 54.60 | - | -0.11% | 153 |
| Aug 4, 2025 | 54.65 | 54.66 | 54.65 | 54.66 | - | 2.07% | 61 |
| Aug 1, 2025 | 55.33 | 55.33 | 53.47 | 53.55 | - | -2.88% | 578 |
| Jul 31, 2025 | 55.71 | 55.71 | 55.05 | 55.14 | - | 1.55% | 9 |
| Jul 30, 2025 | 54.22 | 54.73 | 53.60 | 54.30 | - | 6.55% | 322 |
| Jul 29, 2025 | 50.96 | 50.96 | 50.96 | 50.96 | - | 7.48% | 5 |
| Jul 28, 2025 | 47.58 | 47.58 | 47.42 | 47.42 | - | 0.95% | 1 |
| Jul 25, 2025 | 47.59 | 47.81 | 46.97 | 46.97 | - | -0.99% | 113 |
| Jul 24, 2025 | 47.44 | 47.44 | 47.44 | 47.44 | - | -0.62% | 16 |
| Jul 23, 2025 | 46.49 | 47.74 | 46.49 | 47.74 | - | 4.02% | 16 |
| Jul 22, 2025 | 46.17 | 46.17 | 45.88 | 45.89 | - | -1.14% | 27 |
| Jul 21, 2025 | 46.42 | 46.42 | 46.42 | 46.42 | - | 0.22% | 303 |
| Jul 18, 2025 | 46.32 | 46.32 | 46.32 | 46.32 | - | -0.28% | 303 |
| Jul 17, 2025 | 45.36 | 46.45 | 45.36 | 46.45 | - | 2.07% | 303 |
| Jul 16, 2025 | 45.51 | 45.51 | 45.51 | 45.51 | - | - | 3 |
| Jul 15, 2025 | 45.84 | 45.84 | 45.24 | 45.51 | - | 1.12% | 3 |
| Jul 14, 2025 | 44.85 | 45.01 | 44.85 | 45.01 | - | 2.08% | 4 |
| Jul 11, 2025 | 44.51 | 44.51 | 44.09 | 44.09 | - | -1.88% | 121 |
| Jul 10, 2025 | 44.80 | 44.94 | 44.74 | 44.94 | - | 0.25% | 122 |
| Jul 9, 2025 | 44.70 | 45.00 | 44.70 | 44.83 | - | -0.23% | 10 |
| Jul 8, 2025 | 45.06 | 45.06 | 44.93 | 44.93 | - | 0.01% | 86 |
| Jul 7, 2025 | 45.16 | 45.22 | 44.93 | 44.93 | - | 0.41% | 25 |
| Jul 4, 2025 | 44.74 | 44.74 | 44.74 | 44.74 | - | -0.98% | 3 |
| Jul 3, 2025 | 45.08 | 45.19 | 45.08 | 45.19 | - | 1.41% | 3 |
| Jul 2, 2025 | 44.41 | 44.56 | 44.41 | 44.56 | - | 0.24% | 15 |