Corning Incorporated (FRA:GLW)
Germany · Delayed Price · Currency is EUR 73.89
+0.78 (1.07%)
Last updated: Oct 21, 2025, 5:35 PM CET
Corning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 74.07 | 74.07 | 72.19 | 72.19 | 72.19 | -2.29% | 42 |
| Oct 21, 2025 | 73.24 | 74.15 | 73.24 | 73.88 | 73.88 | 1.30% | 830 |
| Oct 20, 2025 | 72.44 | 72.93 | 72.44 | 72.93 | 72.93 | 0.22% | 52 |
| Oct 17, 2025 | 73.03 | 73.03 | 72.77 | 72.77 | 72.77 | -2.32% | 30 |
| Oct 16, 2025 | 74.10 | 74.50 | 74.10 | 74.50 | 74.50 | 2.05% | 25 |
| Oct 15, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -0.56% | 182 |
| Oct 14, 2025 | 73.03 | 73.41 | 72.60 | 73.41 | 73.41 | 1.14% | 182 |
| Oct 13, 2025 | 72.77 | 72.77 | 72.58 | 72.58 | 72.58 | -4.20% | 200 |
| Oct 10, 2025 | 75.40 | 75.76 | 75.40 | 75.76 | 75.76 | 1.01% | 55 |
| Oct 9, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1.64% | 20 |
| Oct 8, 2025 | 73.25 | 73.79 | 73.25 | 73.79 | 73.79 | 0.67% | 20 |
| Oct 7, 2025 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | 1.01% | 1,930 |
| Oct 6, 2025 | 71.39 | 72.57 | 71.39 | 72.57 | 72.57 | 3.26% | 1,930 |
| Oct 3, 2025 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | -1.67% | 125 |
| Oct 2, 2025 | 71.39 | 71.47 | 71.39 | 71.47 | 71.47 | 0.34% | 125 |
| Oct 1, 2025 | 69.29 | 71.23 | 69.27 | 71.23 | 71.23 | 4.61% | 480 |
| Sep 30, 2025 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | -0.16% | 187 |
| 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% | 3,693 |
| Sep 24, 2025 | 68.60 | 69.49 | 68.60 | 69.46 | 69.46 | 3.29% | 5,180 |
| 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% | - |