Corning Incorporated (FRA:GLW)
Germany · Delayed Price · Currency is EUR 71.61
-0.84 (-1.16%)
Last updated: Dec 1, 2025, 5:35 PM CET
Corning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 71.62 | 71.62 | 71.62 | 71.62 | 71.62 | -0.68% | - |
| Nov 28, 2025 | 72.07 | 72.11 | 72.07 | 72.11 | 72.11 | -0.44% | 100 |
| Nov 27, 2025 | 71.84 | 72.43 | 71.84 | 72.43 | 72.43 | 0.88% | 30 |
| Nov 26, 2025 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | 2.54% | - |
| Nov 25, 2025 | 71.65 | 71.65 | 70.02 | 70.02 | 70.02 | 0.78% | 50 |
| Nov 24, 2025 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | 0.64% | 5 |
| Nov 21, 2025 | 67.71 | 69.04 | 67.71 | 69.04 | 69.04 | -4.47% | 150 |
| Nov 20, 2025 | 71.96 | 72.56 | 71.96 | 72.27 | 72.27 | 6.25% | 16 |
| Nov 19, 2025 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | -1.61% | - |
| Nov 18, 2025 | 68.31 | 69.24 | 68.31 | 69.13 | 69.13 | -1.29% | 150 |
| Nov 17, 2025 | 71.01 | 71.06 | 70.03 | 70.03 | 70.03 | -1.89% | 111 |
| Nov 14, 2025 | 70.04 | 71.38 | 69.32 | 71.38 | 71.38 | 0.79% | 118 |
| Nov 13, 2025 | 77.30 | 77.30 | 70.82 | 70.82 | 70.58 | -6.88% | 165 |
| Nov 12, 2025 | 76.05 | 76.05 | 76.05 | 76.05 | 75.80 | 0.58% | - |
| Nov 11, 2025 | 76.13 | 76.13 | 75.61 | 75.61 | 75.36 | 0.16% | 395 |
| Nov 10, 2025 | 75.49 | 75.49 | 75.49 | 75.49 | 75.24 | 3.48% | - |
| Nov 7, 2025 | 76.34 | 76.34 | 72.95 | 72.95 | 72.71 | -3.47% | 30 |
| Nov 6, 2025 | 75.61 | 75.61 | 75.57 | 75.57 | 75.32 | 2.27% | 100 |
| Nov 5, 2025 | 73.74 | 73.89 | 73.74 | 73.89 | 73.64 | -0.35% | 5 |
| Nov 4, 2025 | 74.97 | 74.97 | 74.15 | 74.15 | 73.90 | -2.77% | 827 |
| Nov 3, 2025 | 77.47 | 78.15 | 76.26 | 76.26 | 76.01 | -1.49% | 22 |
| Oct 31, 2025 | 78.51 | 78.51 | 77.41 | 77.41 | 77.15 | -1.79% | 100 |
| Oct 30, 2025 | 77.65 | 78.82 | 77.65 | 78.82 | 78.56 | 0.84% | 100 |
| Oct 29, 2025 | 74.25 | 78.16 | 74.25 | 78.16 | 77.90 | 4.63% | 224 |
| Oct 28, 2025 | 77.98 | 79.12 | 68.78 | 74.70 | 74.45 | -2.94% | 520 |
| Oct 27, 2025 | 76.54 | 77.25 | 76.54 | 76.96 | 76.70 | 4.03% | 280 |
| Oct 24, 2025 | 73.86 | 73.98 | 73.86 | 73.98 | 73.73 | -0.20% | 6 |
| Oct 23, 2025 | 72.76 | 74.13 | 72.76 | 74.13 | 73.88 | 2.69% | 120 |
| Oct 22, 2025 | 74.07 | 74.07 | 72.19 | 72.19 | 71.95 | -2.29% | 42 |
| Oct 21, 2025 | 73.24 | 74.15 | 73.24 | 73.88 | 73.63 | 1.30% | 830 |
| Oct 20, 2025 | 72.44 | 72.93 | 72.44 | 72.93 | 72.69 | 0.22% | 52 |
| Oct 17, 2025 | 73.03 | 73.03 | 72.77 | 72.77 | 72.53 | -2.32% | 30 |
| Oct 16, 2025 | 74.10 | 74.50 | 74.10 | 74.50 | 74.25 | 2.05% | 25 |
| Oct 15, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 72.76 | -0.56% | - |
| Oct 14, 2025 | 73.03 | 73.41 | 72.60 | 73.41 | 73.16 | 1.14% | 182 |
| Oct 13, 2025 | 72.77 | 72.77 | 72.58 | 72.58 | 72.34 | -4.20% | 200 |
| Oct 10, 2025 | 75.40 | 75.76 | 75.40 | 75.76 | 75.51 | 1.01% | 55 |
| Oct 9, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 74.75 | 1.64% | 20 |
| Oct 8, 2025 | 73.25 | 73.79 | 73.25 | 73.79 | 73.54 | 0.67% | 20 |
| Oct 7, 2025 | 73.30 | 73.30 | 73.30 | 73.30 | 73.06 | 1.01% | - |
| Oct 6, 2025 | 71.39 | 72.57 | 71.39 | 72.57 | 72.33 | 3.26% | 1,930 |
| Oct 3, 2025 | 70.28 | 70.28 | 70.28 | 70.28 | 70.05 | -1.67% | - |
| Oct 2, 2025 | 71.39 | 71.47 | 71.39 | 71.47 | 71.23 | 0.34% | 125 |
| Oct 1, 2025 | 69.29 | 71.23 | 69.27 | 71.23 | 70.99 | 4.61% | 480 |
| Sep 30, 2025 | 68.09 | 68.09 | 68.09 | 68.09 | 67.86 | -0.16% | - |
| Sep 29, 2025 | 67.65 | 68.20 | 67.65 | 68.20 | 67.97 | 0.74% | 45 |
| Sep 26, 2025 | 67.44 | 67.70 | 67.44 | 67.70 | 67.47 | -0.35% | 242 |
| Sep 25, 2025 | 67.93 | 67.94 | 67.05 | 67.94 | 67.71 | -2.19% | 2,075 |
| Sep 24, 2025 | 68.60 | 69.49 | 68.60 | 69.46 | 69.23 | 3.29% | 186 |
| Sep 23, 2025 | 66.84 | 67.25 | 66.84 | 67.25 | 67.03 | 0.04% | 30 |