Corning Incorporated (FRA:GLW)
Germany · Delayed Price · Currency is EUR 136.78
-2.86 (-2.05%)
At close: Aug 5, 2026
FRA:GLW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 155.00 | 155.18 | 151.50 | 154.42 | 154.42 | 0.52% | 98 |
| Jun 16, 2026 | 161.74 | 162.88 | 153.62 | 153.62 | 153.62 | -4.86% | 1,381 |
| Jun 15, 2026 | 161.10 | 161.68 | 160.88 | 161.46 | 161.46 | 3.38% | 764 |
| Jun 12, 2026 | 152.04 | 156.18 | 152.04 | 156.18 | 156.18 | 3.08% | 462 |
| Jun 11, 2026 | 145.68 | 151.52 | 145.68 | 151.52 | 151.52 | 4.04% | 193 |
| Jun 10, 2026 | 148.40 | 148.40 | 144.80 | 145.64 | 145.64 | -1.03% | 1,166 |
| Jun 9, 2026 | 164.94 | 167.92 | 145.70 | 147.16 | 147.16 | -9.07% | 879 |
| Jun 8, 2026 | 152.38 | 167.28 | 152.38 | 161.84 | 161.84 | 3.76% | 553 |
| Jun 5, 2026 | 165.88 | 165.88 | 155.98 | 155.98 | 155.98 | -4.01% | 280 |
| Jun 4, 2026 | 168.54 | 170.22 | 161.96 | 162.50 | 162.50 | -5.84% | 160 |
| Jun 3, 2026 | 174.98 | 178.04 | 168.68 | 172.58 | 172.58 | 0.31% | 1,145 |
| Jun 2, 2026 | 152.70 | 172.04 | 152.70 | 172.04 | 172.04 | 13.65% | 1,754 |
| Jun 1, 2026 | 155.92 | 155.92 | 150.10 | 151.38 | 151.38 | 0.57% | 300 |
| May 29, 2026 | 157.28 | 159.12 | 150.52 | 150.52 | 150.52 | -5.27% | 441 |
| May 28, 2026 | 161.42 | 162.62 | 159.14 | 159.14 | 158.90 | -2.25% | 93 |