Corning Incorporated (FRA:GLW)
Germany · Delayed Price · Currency is EUR 68.82
+0.58 (0.85%)
Last updated: Sep 30, 2025, 9:00 AM CET
Corning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 67.65 | 68.20 | 67.65 | 68.20 | 68.20 | 0.74% | 45 |
| Sep 26, 2025 | 67.44 | 67.70 | 67.44 | 67.70 | 67.70 | -0.35% | 242 |
| Sep 25, 2025 | 67.93 | 67.94 | 67.05 | 67.94 | 67.94 | -2.19% | 2,075 |
| Sep 24, 2025 | 68.60 | 69.49 | 68.60 | 69.46 | 69.46 | 3.29% | 186 |
| Sep 23, 2025 | 66.84 | 67.25 | 66.84 | 67.25 | 67.25 | 0.04% | 30 |
| Sep 22, 2025 | 67.46 | 67.70 | 67.22 | 67.22 | 67.22 | -1.12% | 260 |
| Sep 19, 2025 | 67.56 | 67.98 | 67.56 | 67.98 | 67.98 | 3.49% | 110 |
| Sep 18, 2025 | 65.20 | 65.69 | 65.20 | 65.69 | 65.69 | -0.64% | 77 |
| Sep 17, 2025 | 66.11 | 66.11 | 66.11 | 66.11 | 66.11 | 0.47% | 92 |
| Sep 16, 2025 | 65.92 | 66.04 | 65.80 | 65.80 | 65.80 | -0.30% | 92 |
| Sep 15, 2025 | 66.38 | 66.87 | 65.92 | 66.00 | 66.00 | 1.12% | 824 |
| Sep 12, 2025 | 64.59 | 65.27 | 64.49 | 65.27 | 65.27 | 0.17% | 260 |
| Sep 11, 2025 | 64.41 | 65.16 | 64.41 | 65.16 | 65.16 | 2.26% | 190 |
| Sep 10, 2025 | 61.70 | 63.72 | 61.70 | 63.72 | 63.72 | 3.51% | 185 |
| Sep 9, 2025 | 61.22 | 61.75 | 61.22 | 61.56 | 61.56 | 0.44% | 135 |
| Sep 8, 2025 | 60.89 | 61.29 | 60.89 | 61.29 | 61.29 | 2.29% | 101 |
| Sep 5, 2025 | 59.73 | 59.92 | 59.73 | 59.92 | 59.92 | 1.05% | 135 |
| Sep 4, 2025 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | 0.37% | 120 |
| Sep 3, 2025 | 58.67 | 59.08 | 58.67 | 59.08 | 59.08 | 2.73% | 120 |
| Sep 2, 2025 | 57.51 | 57.51 | 57.51 | 57.51 | 57.51 | 0.84% | 40 |
| Sep 1, 2025 | 56.88 | 57.03 | 56.88 | 57.03 | 57.03 | -2.61% | 40 |
| Aug 29, 2025 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | 2.04% | - |
| Aug 28, 2025 | 57.39 | 57.39 | 57.39 | 57.39 | 57.11 | -1.10% | - |
| Aug 27, 2025 | 58.03 | 58.03 | 58.03 | 58.03 | 57.79 | 0.24% | - |
| Aug 26, 2025 | 57.26 | 57.89 | 57.26 | 57.89 | 57.65 | 3.45% | 300 |
| Aug 25, 2025 | 55.96 | 55.96 | 55.96 | 55.96 | 55.73 | -0.18% | - |
| Aug 22, 2025 | 55.78 | 56.06 | 55.78 | 56.06 | 55.83 | 1.43% | 214 |
| Aug 21, 2025 | 55.27 | 55.27 | 55.27 | 55.27 | 55.04 | 0.89% | - |
| Aug 20, 2025 | 55.11 | 55.11 | 54.78 | 54.78 | 54.55 | -1.21% | 30 |
| Aug 19, 2025 | 55.83 | 55.83 | 55.45 | 55.45 | 55.22 | -0.56% | 282 |
| Aug 18, 2025 | 55.76 | 55.76 | 55.76 | 55.76 | 55.53 | -0.94% | - |
| Aug 15, 2025 | 56.29 | 56.29 | 56.29 | 56.29 | 56.05 | 0.32% | - |
| Aug 14, 2025 | 56.11 | 56.11 | 56.11 | 56.11 | 55.88 | -0.48% | - |
| Aug 13, 2025 | 56.09 | 56.38 | 56.09 | 56.38 | 56.14 | 0.64% | 30 |
| Aug 12, 2025 | 55.78 | 56.02 | 55.78 | 56.02 | 55.79 | -1.48% | 20 |
| Aug 11, 2025 | 56.86 | 56.86 | 56.86 | 56.86 | 56.62 | 0.96% | - |
| Aug 8, 2025 | 55.69 | 56.32 | 55.69 | 56.32 | 56.08 | -1.85% | 71 |
| Aug 7, 2025 | 58.37 | 58.91 | 57.38 | 57.38 | 57.14 | 5.07% | 10 |
| Aug 6, 2025 | 54.61 | 54.61 | 54.61 | 54.61 | 54.38 | -1.53% | - |
| Aug 5, 2025 | 55.00 | 55.46 | 55.00 | 55.46 | 55.23 | 2.49% | 120 |
| Aug 4, 2025 | 54.11 | 54.11 | 53.90 | 54.11 | 53.88 | -1.35% | 908 |
| Aug 1, 2025 | 54.85 | 54.85 | 54.85 | 54.85 | 54.62 | -1.54% | - |
| Jul 31, 2025 | 55.15 | 55.71 | 55.15 | 55.71 | 55.48 | 2.82% | 214 |
| Jul 30, 2025 | 54.24 | 54.24 | 53.36 | 54.18 | 53.95 | 14.55% | 108 |
| Jul 29, 2025 | 47.93 | 47.93 | 47.30 | 47.30 | 47.10 | -1.12% | 50 |
| Jul 28, 2025 | 47.84 | 47.84 | 47.84 | 47.84 | 47.63 | 1.16% | 50 |
| Jul 25, 2025 | 47.29 | 47.29 | 47.29 | 47.29 | 47.09 | 0.06% | - |
| Jul 24, 2025 | 47.26 | 47.26 | 47.26 | 47.26 | 47.06 | 2.68% | - |
| Jul 23, 2025 | 46.02 | 46.02 | 46.02 | 46.02 | 45.83 | 0.21% | - |
| Jul 22, 2025 | 45.93 | 45.93 | 45.93 | 45.93 | 45.73 | -0.87% | - |