Corning Incorporated (FRA:GLW)
Germany · Delayed Price · Currency is EUR 127.52
+1.40 (1.11%)
Last updated: Aug 26, 2026, 3:43 PM CET
FRA:GLW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 125.58 | 125.58 | 125.58 | 125.58 | - | -0.43% | - |
| Aug 25, 2026 | 126.24 | 127.28 | 126.12 | 126.12 | 126.12 | 2.20% | 54 |
| Aug 24, 2026 | 123.62 | 124.34 | 122.94 | 123.40 | 123.40 | -3.77% | 274 |
| Aug 21, 2026 | 130.24 | 131.40 | 128.24 | 128.24 | 128.24 | -2.92% | 29 |
| Aug 20, 2026 | 132.10 | 132.10 | 132.10 | 132.10 | 132.10 | 2.01% | - |
| Aug 19, 2026 | 134.26 | 138.66 | 129.50 | 129.50 | 129.50 | -8.64% | 1,057 |
| Aug 18, 2026 | 144.04 | 145.70 | 141.74 | 141.74 | 141.74 | -7.01% | 325 |
| Aug 17, 2026 | 146.10 | 152.42 | 146.10 | 152.42 | 152.42 | 6.20% | 40 |
| Aug 14, 2026 | 137.52 | 143.52 | 137.52 | 143.52 | 143.52 | 0.49% | 424 |
| Aug 13, 2026 | 145.04 | 145.04 | 142.82 | 142.82 | 142.82 | -0.90% | 139 |
| Aug 12, 2026 | 139.16 | 144.12 | 139.16 | 144.12 | 144.12 | 4.63% | 285 |
| Aug 11, 2026 | 137.48 | 139.30 | 135.60 | 137.74 | 137.74 | -1.61% | 79 |
| Aug 10, 2026 | 145.82 | 147.60 | 140.00 | 140.00 | 140.00 | -1.55% | 109 |
| Aug 7, 2026 | 139.00 | 142.58 | 139.00 | 142.20 | 142.20 | 1.82% | 40 |
| Aug 6, 2026 | 134.64 | 139.66 | 134.64 | 139.66 | 139.66 | 2.11% | 400 |
| Aug 5, 2026 | 142.32 | 142.32 | 135.98 | 136.78 | 136.78 | -2.05% | 770 |
| Aug 4, 2026 | 130.38 | 140.18 | 130.38 | 139.64 | 139.64 | 9.40% | 758 |
| Aug 3, 2026 | 123.16 | 128.22 | 117.50 | 127.64 | 127.64 | 3.79% | 1,603 |
| Jul 31, 2026 | 123.62 | 124.32 | 120.72 | 122.98 | 122.98 | 4.56% | 962 |
| Jul 30, 2026 | 107.64 | 117.62 | 107.06 | 117.62 | 117.62 | 8.91% | 1,252 |
| Jul 29, 2026 | 107.98 | 113.64 | 107.98 | 108.00 | 108.00 | -0.22% | 710 |
| Jul 28, 2026 | 121.02 | 121.58 | 101.56 | 108.24 | 108.24 | -12.00% | 2,305 |
| Jul 27, 2026 | 131.84 | 132.44 | 121.60 | 123.00 | 123.00 | -5.06% | 330 |
| Jul 24, 2026 | 135.60 | 136.34 | 128.50 | 129.56 | 129.56 | -6.28% | 668 |
| Jul 23, 2026 | 136.60 | 139.80 | 136.30 | 138.24 | 138.24 | 1.65% | 143 |
| Jul 22, 2026 | 138.52 | 138.90 | 136.00 | 136.00 | 136.00 | -4.57% | 31 |
| Jul 21, 2026 | 138.12 | 142.52 | 138.12 | 142.52 | 142.52 | 5.21% | 310 |
| Jul 20, 2026 | 135.06 | 138.24 | 135.06 | 135.46 | 135.46 | -1.63% | 181 |
| Jul 17, 2026 | 131.74 | 137.98 | 129.12 | 137.70 | 137.70 | 0.13% | 1,227 |
| Jul 16, 2026 | 150.58 | 150.58 | 136.48 | 137.52 | 137.52 | -7.52% | 785 |
| Jul 15, 2026 | 165.60 | 165.86 | 148.70 | 148.70 | 148.70 | -9.75% | 125 |
| Jul 14, 2026 | 162.54 | 164.76 | 162.54 | 164.76 | 164.76 | 1.01% | 15 |
| Jul 13, 2026 | 160.54 | 163.12 | 159.94 | 163.12 | 163.12 | -0.32% | 215 |
| Jul 10, 2026 | 169.00 | 169.00 | 163.64 | 163.64 | 163.64 | -4.88% | 187 |
| Jul 9, 2026 | 164.32 | 173.92 | 164.32 | 172.04 | 172.04 | 6.75% | 487 |
| Jul 8, 2026 | 160.94 | 161.16 | 153.10 | 161.16 | 161.16 | 0.32% | 187 |
| Jul 7, 2026 | 163.68 | 165.98 | 160.00 | 160.64 | 160.64 | -5.51% | 600 |
| Jul 6, 2026 | 173.80 | 180.02 | 170.00 | 170.00 | 170.00 | -3.67% | 873 |
| Jul 3, 2026 | 176.44 | 180.38 | 173.52 | 176.48 | 176.48 | 3.43% | 129 |
| Jul 2, 2026 | 191.16 | 197.00 | 170.62 | 170.62 | 170.62 | -11.38% | 775 |
| Jul 1, 2026 | 221.10 | 221.10 | 192.54 | 192.54 | 192.54 | -13.50% | 409 |
| Jun 30, 2026 | 228.70 | 236.30 | 221.95 | 222.60 | 222.60 | 0.70% | 1,486 |
| Jun 29, 2026 | 201.00 | 221.05 | 198.44 | 221.05 | 221.05 | 16.38% | 1,059 |
| Jun 26, 2026 | 191.08 | 194.42 | 182.90 | 189.94 | 189.94 | -3.75% | 521 |
| Jun 25, 2026 | 193.46 | 201.25 | 190.80 | 197.34 | 197.34 | 9.02% | 2,267 |
| Jun 24, 2026 | 173.70 | 190.00 | 172.92 | 181.02 | 181.02 | 6.63% | 3,153 |
| Jun 23, 2026 | 172.44 | 173.88 | 166.64 | 169.76 | 169.76 | -7.60% | 485 |
| Jun 22, 2026 | 171.60 | 183.72 | 171.60 | 183.72 | 183.72 | 9.58% | 383 |
| Jun 19, 2026 | 169.94 | 169.98 | 167.66 | 167.66 | 167.66 | -0.59% | 312 |
| Jun 18, 2026 | 155.80 | 168.66 | 155.80 | 168.66 | 168.66 | 9.22% | 75 |