Corning Incorporated (VIE:GLW)
Austria · Delayed Price · Currency is EUR 130.62
+2.62 (2.05%)
At close: Aug 27, 2026
VIE:GLW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 135.52 | 135.52 | 130.62 | 130.62 | 130.62 | 2.05% | 5 |
| Aug 26, 2026 | 125.90 | 128.54 | 125.56 | 128.00 | 128.00 | 0.98% | 151 |
| Aug 25, 2026 | 127.28 | 129.90 | 126.76 | 126.76 | 126.76 | 2.18% | 178 |
| Aug 24, 2026 | 124.32 | 124.68 | 122.64 | 124.06 | 124.06 | -2.96% | 151 |
| Aug 21, 2026 | 131.04 | 132.04 | 127.78 | 127.84 | 127.84 | -0.99% | 295 |
| Aug 20, 2026 | 132.84 | 132.84 | 129.12 | 129.12 | 129.12 | -6.14% | 288 |
| Aug 19, 2026 | 136.60 | 138.86 | 135.68 | 137.56 | 137.56 | -0.65% | 172 |
| Aug 18, 2026 | 145.94 | 145.94 | 138.46 | 138.46 | 138.46 | -8.37% | 439 |
| Aug 17, 2026 | 147.28 | 151.34 | 145.18 | 151.10 | 151.10 | 8.53% | 423 |
| Aug 14, 2026 | 139.26 | 139.90 | 138.30 | 139.22 | 139.22 | -3.60% | 103 |
| Aug 13, 2026 | 144.00 | 144.42 | 142.16 | 144.42 | 144.42 | 0.08% | 247 |
| Aug 12, 2026 | 140.32 | 146.32 | 140.32 | 144.30 | 144.30 | 4.75% | 413 |
| Aug 11, 2026 | 137.62 | 138.28 | 136.38 | 137.76 | 137.76 | -1.85% | 356 |
| Aug 10, 2026 | 146.24 | 147.62 | 140.34 | 140.36 | 140.36 | -3.12% | 907 |
| Aug 7, 2026 | 140.10 | 144.88 | 140.10 | 144.88 | 144.88 | 3.83% | 274 |
| Aug 6, 2026 | 134.70 | 139.54 | 132.38 | 139.54 | 139.54 | 1.48% | 241 |
| Aug 5, 2026 | 141.00 | 141.00 | 135.24 | 137.50 | 137.50 | 1.66% | 437 |
| Aug 4, 2026 | 131.84 | 137.16 | 131.76 | 135.26 | 135.26 | 7.35% | 610 |
| Aug 3, 2026 | 123.38 | 126.00 | 117.54 | 126.00 | 126.00 | 3.43% | 607 |
| Jul 31, 2026 | 122.88 | 124.28 | 121.50 | 121.82 | 121.82 | 5.05% | 423 |
| Jul 30, 2026 | 108.28 | 115.96 | 107.28 | 115.96 | 115.96 | 5.15% | 278 |
| Jul 29, 2026 | 109.18 | 112.40 | 109.18 | 110.28 | 110.28 | 5.59% | 201 |
| Jul 28, 2026 | 122.20 | 122.32 | 101.78 | 104.44 | 104.44 | -14.27% | 947 |
| Jul 27, 2026 | 133.26 | 133.26 | 121.82 | 121.82 | 121.82 | -8.49% | 410 |
| Jul 24, 2026 | 135.70 | 137.20 | 131.12 | 133.12 | 133.12 | -3.16% | 285 |
| Jul 23, 2026 | 137.80 | 139.24 | 135.96 | 137.46 | 137.46 | -1.86% | 89 |
| Jul 22, 2026 | 139.00 | 140.68 | 136.60 | 140.06 | 140.06 | -1.32% | 536 |
| Jul 21, 2026 | 139.54 | 142.42 | 137.78 | 141.94 | 141.94 | 4.12% | 997 |
| Jul 20, 2026 | 135.36 | 140.12 | 135.36 | 136.32 | 136.32 | 1.56% | 1,185 |
| Jul 17, 2026 | 131.14 | 134.58 | 129.60 | 134.22 | 134.22 | -3.27% | 427 |
| Jul 16, 2026 | 149.64 | 149.64 | 138.76 | 138.76 | 138.76 | -8.02% | 309 |
| Jul 15, 2026 | 166.36 | 166.36 | 150.86 | 150.86 | 150.86 | -9.20% | 48 |
| Jul 14, 2026 | 163.30 | 169.78 | 163.30 | 166.14 | 166.14 | 0.37% | 587 |
| Jul 13, 2026 | 159.64 | 165.52 | 159.64 | 165.52 | 165.52 | -0.04% | 310 |
| Jul 10, 2026 | 169.04 | 169.04 | 163.82 | 165.58 | 165.58 | -3.93% | 683 |
| Jul 9, 2026 | 169.34 | 174.82 | 168.86 | 172.36 | 172.36 | 8.04% | 276 |
| Jul 8, 2026 | 158.38 | 160.80 | 154.04 | 159.54 | 159.54 | -0.60% | 721 |
| Jul 7, 2026 | 166.30 | 166.64 | 160.50 | 160.50 | 160.50 | -8.04% | 631 |
| Jul 6, 2026 | 175.48 | 180.64 | 173.76 | 174.54 | 174.54 | -0.54% | 1,282 |
| Jul 3, 2026 | 178.86 | 182.02 | 173.76 | 175.48 | 175.48 | -1.70% | 1,061 |
| Jul 2, 2026 | 186.10 | 196.48 | 178.52 | 178.52 | 178.52 | -9.17% | 1,570 |
| Jul 1, 2026 | 218.10 | 219.15 | 196.54 | 196.54 | 196.54 | -14.10% | 394 |
| Jun 30, 2026 | 227.80 | 231.95 | 218.95 | 228.80 | 228.80 | 8.38% | 3,660 |
| Jun 29, 2026 | 199.64 | 211.10 | 195.96 | 211.10 | 211.10 | 14.36% | 1,613 |
| Jun 26, 2026 | 195.44 | 196.86 | 184.60 | 184.60 | 184.60 | -5.58% | 1,286 |
| Jun 25, 2026 | 194.22 | 197.84 | 190.92 | 195.50 | 195.50 | 4.50% | 3,440 |
| Jun 24, 2026 | 173.16 | 187.08 | 168.64 | 187.08 | 187.08 | 12.86% | 2,219 |
| Jun 23, 2026 | 175.44 | 175.90 | 164.90 | 165.76 | 165.76 | -4.77% | 3,137 |
| Jun 22, 2026 | 174.94 | 177.86 | 173.72 | 174.06 | 174.06 | 3.36% | 542 |
| Jun 19, 2026 | 168.50 | 169.00 | 168.40 | 168.40 | 168.40 | 4.70% | - |