Corning Incorporated (FRA:GLW)
Germany · Delayed Price · Currency is EUR 118.10
+5.18 (4.59%)
At close: Feb 20, 2026
Corning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 110.92 | 118.10 | 110.76 | 118.10 | 118.10 | 4.59% | 138 |
| Feb 19, 2026 | 111.86 | 112.92 | 111.86 | 112.92 | 112.92 | 1.27% | 72 |
| Feb 18, 2026 | 110.76 | 111.50 | 110.76 | 111.50 | 111.50 | -0.68% | 10 |
| Feb 17, 2026 | 111.36 | 112.38 | 111.36 | 112.26 | 112.26 | -0.51% | 277 |
| Feb 16, 2026 | 112.62 | 113.84 | 112.62 | 112.84 | 112.84 | 2.06% | 280 |
| Feb 13, 2026 | 108.92 | 110.56 | 105.50 | 110.56 | 110.56 | -2.16% | 582 |
| Feb 12, 2026 | 112.10 | 114.36 | 112.10 | 113.00 | 113.00 | 3.57% | 741 |
| Feb 11, 2026 | 107.08 | 109.10 | 107.08 | 109.10 | 109.10 | -0.55% | 185 |
| Feb 10, 2026 | 110.84 | 112.12 | 109.06 | 109.70 | 109.70 | 1.05% | 874 |
| Feb 9, 2026 | 105.72 | 110.40 | 103.32 | 108.56 | 108.56 | 6.43% | 491 |
| Feb 6, 2026 | 94.55 | 102.78 | 94.55 | 102.00 | 102.00 | 7.33% | 374 |
| Feb 5, 2026 | 92.60 | 95.64 | 91.20 | 95.03 | 95.03 | 2.18% | 668 |
| Feb 4, 2026 | 96.53 | 98.00 | 92.36 | 93.00 | 93.00 | -4.32% | 1,195 |
| Feb 3, 2026 | 96.28 | 97.24 | 96.28 | 97.20 | 97.20 | 4.52% | 231 |
| Feb 2, 2026 | 84.78 | 93.51 | 84.78 | 93.00 | 93.00 | 4.18% | 217 |
| Jan 30, 2026 | 85.10 | 89.27 | 85.10 | 89.27 | 89.27 | 4.10% | 14 |
| Jan 29, 2026 | 86.54 | 89.00 | 85.75 | 85.75 | 85.75 | -4.00% | 1,086 |
| Jan 28, 2026 | 94.93 | 97.72 | 87.59 | 89.32 | 89.32 | -1.74% | 320 |
| Jan 27, 2026 | 80.41 | 95.15 | 80.41 | 90.90 | 90.90 | 16.18% | 1,492 |
| Jan 26, 2026 | 78.23 | 78.24 | 78.23 | 78.24 | 78.24 | -0.45% | 1,400 |
| Jan 23, 2026 | 80.24 | 80.24 | 78.59 | 78.59 | 78.59 | -1.36% | 21 |
| Jan 22, 2026 | 79.94 | 81.35 | 79.67 | 79.67 | 79.67 | 1.68% | 16,346 |
| Jan 21, 2026 | 79.28 | 79.53 | 78.35 | 78.35 | 78.35 | -0.71% | 160 |
| Jan 20, 2026 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | -0.70% | - |
| Jan 19, 2026 | 79.58 | 79.58 | 79.47 | 79.47 | 79.47 | -1.67% | 73 |
| Jan 16, 2026 | 80.60 | 81.07 | 79.66 | 80.82 | 80.82 | -0.41% | 871 |
| Jan 15, 2026 | 77.44 | 81.15 | 77.44 | 81.15 | 81.15 | 5.79% | 35 |
| Jan 14, 2026 | 76.71 | 76.71 | 76.71 | 76.71 | 76.71 | 2.25% | - |
| Jan 13, 2026 | 75.11 | 75.11 | 75.02 | 75.02 | 75.02 | 0.50% | 7 |
| Jan 12, 2026 | 72.13 | 74.86 | 72.13 | 74.65 | 74.65 | 2.09% | 75 |
| Jan 9, 2026 | 73.12 | 73.12 | 73.12 | 73.12 | 73.12 | -2.74% | - |
| Jan 8, 2026 | 74.64 | 75.18 | 74.64 | 75.18 | 75.18 | -1.31% | 250 |
| Jan 7, 2026 | 76.18 | 76.18 | 76.18 | 76.18 | 76.18 | 1.06% | - |
| Jan 6, 2026 | 75.38 | 75.38 | 75.38 | 75.38 | 75.38 | -4.10% | - |
| Jan 5, 2026 | 78.06 | 78.60 | 78.06 | 78.60 | 78.60 | 4.60% | 130 |
| Jan 2, 2026 | 74.88 | 75.14 | 74.88 | 75.14 | 75.14 | -0.28% | 255 |
| Dec 30, 2025 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | -0.62% | - |
| Dec 29, 2025 | 75.72 | 75.82 | 75.72 | 75.82 | 75.82 | 1.61% | 50 |
| Dec 23, 2025 | 74.62 | 74.62 | 74.62 | 74.62 | 74.62 | -1.30% | - |
| Dec 22, 2025 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | 2.13% | - |
| Dec 19, 2025 | 74.02 | 74.02 | 74.02 | 74.02 | 74.02 | 1.69% | - |
| Dec 18, 2025 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | -1.14% | - |
| Dec 17, 2025 | 73.63 | 73.63 | 73.63 | 73.63 | 73.63 | -0.35% | - |
| Dec 16, 2025 | 73.89 | 73.89 | 73.89 | 73.89 | 73.89 | -3.08% | - |
| Dec 15, 2025 | 75.45 | 76.24 | 75.45 | 76.24 | 76.24 | 0.04% | 143 |
| Dec 12, 2025 | 82.06 | 82.47 | 76.21 | 76.21 | 76.21 | -6.94% | 163 |
| Dec 11, 2025 | 79.42 | 81.89 | 79.42 | 81.89 | 81.89 | 5.09% | 15 |
| Dec 10, 2025 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | 0.62% | - |
| Dec 9, 2025 | 75.58 | 77.44 | 75.58 | 77.44 | 77.44 | 1.99% | 70 |
| Dec 8, 2025 | 73.60 | 75.93 | 73.60 | 75.93 | 75.93 | 3.55% | 34 |