Corning Incorporated (BIT:1GLW)
Italy
· Delayed Price · Currency is EUR 73.38
-1.04 (-1.40%)
At close: Dec 5, 2025
Corning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | -1.40% | - |
| Dec 4, 2025 | 74.42 | 74.42 | 74.42 | 74.42 | 74.42 | 3.88% | - |
| Dec 3, 2025 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | -0.33% | - |
| Dec 2, 2025 | 71.88 | 71.88 | 71.88 | 71.88 | 71.88 | 0.46% | - |
| Dec 1, 2025 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | -1.05% | - |
| Nov 28, 2025 | 72.31 | 72.31 | 72.31 | 72.31 | 72.31 | 0.21% | - |
| Nov 27, 2025 | 71.49 | 71.49 | 71.49 | 72.16 | 72.16 | -0.19% | 68 |
| Nov 26, 2025 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | 2.32% | - |
| Nov 25, 2025 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | -0.37% | - |
| Nov 24, 2025 | 68.82 | 69.14 | 68.82 | 70.92 | 70.92 | 3.97% | 130 |
| Nov 21, 2025 | 67.04 | 68.00 | 67.04 | 68.21 | 68.21 | -3.78% | 47 |
| Nov 20, 2025 | 72.60 | 72.60 | 72.60 | 70.89 | 70.89 | -0.06% | 65 |
| Nov 19, 2025 | 70.93 | 70.93 | 70.93 | 70.93 | 70.93 | 2.62% | - |
| Nov 18, 2025 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | -1.82% | - |
| Nov 17, 2025 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | -2.32% | - |
| Nov 14, 2025 | 71.02 | 71.02 | 71.02 | 72.07 | 72.07 | -6.12% | 23 |
| Nov 13, 2025 | 76.77 | 76.77 | 76.77 | 76.77 | 76.77 | -1.37% | - |
| Nov 12, 2025 | 77.60 | 77.60 | 77.60 | 77.84 | 77.60 | 3.51% | - |
| Nov 11, 2025 | 76.20 | 76.20 | 76.20 | 75.20 | 74.97 | -0.09% | 20 |
| Nov 10, 2025 | 75.04 | 75.04 | 75.04 | 75.27 | 75.04 | 3.92% | - |
| Nov 7, 2025 | 72.21 | 72.21 | 72.21 | 72.43 | 72.21 | -4.47% | - |
| Nov 6, 2025 | 75.59 | 75.59 | 75.59 | 75.82 | 75.58 | -0.77% | - |
| Nov 5, 2025 | 76.13 | 76.13 | 76.13 | 76.41 | 76.17 | 2.73% | 20 |
| Nov 4, 2025 | 74.05 | 74.05 | 74.05 | 74.38 | 74.15 | -2.86% | 1 |
| Nov 3, 2025 | 76.33 | 76.33 | 76.33 | 76.57 | 76.33 | -0.18% | - |
| Oct 31, 2025 | 78.78 | 78.78 | 76.58 | 76.71 | 76.47 | -1.99% | 39 |
| Oct 30, 2025 | 78.08 | 78.08 | 78.08 | 78.27 | 78.03 | -0.19% | 12 |
| Oct 29, 2025 | 78.18 | 78.18 | 78.18 | 78.42 | 78.18 | 5.30% | - |
| Oct 28, 2025 | 74.24 | 74.24 | 74.24 | 74.47 | 74.24 | -2.59% | - |
| Oct 27, 2025 | 76.99 | 76.99 | 75.97 | 76.45 | 76.21 | 1.62% | 89 |
| Oct 24, 2025 | 75.00 | 75.00 | 75.00 | 75.23 | 75.00 | 2.23% | - |
| Oct 23, 2025 | 73.49 | 73.49 | 73.49 | 73.59 | 73.36 | 1.91% | 650 |
| Oct 22, 2025 | 74.98 | 74.98 | 74.98 | 72.21 | 71.99 | -2.29% | 1 |
| Oct 21, 2025 | 73.84 | 73.84 | 73.63 | 73.90 | 73.67 | 0.97% | 52 |
| Oct 20, 2025 | 72.97 | 73.53 | 72.97 | 73.19 | 72.96 | 1.65% | 82 |
| Oct 17, 2025 | 71.78 | 71.78 | 71.78 | 72.00 | 71.78 | -2.89% | - |
| Oct 16, 2025 | 74.28 | 74.28 | 74.28 | 74.14 | 73.91 | -0.08% | 41 |
| Oct 15, 2025 | 73.67 | 73.67 | 73.67 | 74.20 | 73.97 | 1.10% | 153 |
| Oct 14, 2025 | 73.16 | 73.16 | 73.16 | 73.39 | 73.16 | -1.14% | - |
| Oct 13, 2025 | 73.23 | 73.23 | 73.23 | 74.24 | 74.01 | 1.67% | 14 |
| Oct 10, 2025 | 75.69 | 75.69 | 73.42 | 73.02 | 72.79 | -2.24% | 100 |
| Oct 9, 2025 | 74.84 | 75.51 | 74.80 | 74.69 | 74.46 | 1.26% | 242 |
| Oct 8, 2025 | 73.50 | 73.50 | 73.10 | 73.76 | 73.53 | 1.95% | 175 |
| Oct 7, 2025 | 73.47 | 74.24 | 72.83 | 72.35 | 72.13 | -0.66% | 296 |
| Oct 6, 2025 | 72.60 | 73.00 | 72.16 | 72.83 | 72.60 | 2.25% | 94 |
| Oct 3, 2025 | 71.01 | 71.01 | 71.01 | 71.23 | 71.01 | 1.48% | - |
| Oct 2, 2025 | 72.07 | 72.07 | 71.62 | 70.19 | 69.97 | -1.40% | 100 |
| Oct 1, 2025 | 68.97 | 68.97 | 68.97 | 71.19 | 70.97 | 3.40% | 18 |
| Sep 30, 2025 | 68.64 | 68.64 | 68.64 | 68.85 | 68.64 | 0.83% | - |
| Sep 29, 2025 | 68.07 | 68.07 | 68.07 | 68.28 | 68.07 | 1.11% | - |
| Sep 26, 2025 | 67.32 | 67.32 | 67.32 | 67.53 | 67.32 | 0.06% | - |
| Sep 25, 2025 | 67.84 | 67.84 | 67.84 | 67.49 | 67.28 | -0.98% | 15 |
| Sep 24, 2025 | 67.95 | 67.95 | 67.95 | 68.16 | 67.95 | 0.87% | - |
| Sep 23, 2025 | 67.21 | 67.21 | 67.21 | 67.57 | 67.36 | 1.61% | 20 |
| Sep 22, 2025 | 66.98 | 66.98 | 66.98 | 66.50 | 66.29 | -1.03% | 100 |
| Sep 19, 2025 | 66.98 | 66.98 | 66.98 | 67.19 | 66.98 | 0.12% | - |
| Sep 18, 2025 | 66.07 | 66.07 | 66.02 | 67.11 | 66.90 | 2.49% | 19 |
| Sep 17, 2025 | 66.32 | 66.32 | 66.32 | 65.48 | 65.28 | -0.21% | 2 |
| Sep 16, 2025 | 66.19 | 66.19 | 65.70 | 65.62 | 65.42 | -0.91% | 253 |
| Sep 15, 2025 | 67.48 | 67.48 | 66.78 | 66.22 | 66.01 | 2.16% | 20 |
| Sep 12, 2025 | 64.62 | 64.62 | 64.62 | 64.82 | 64.62 | -0.84% | - |
| Sep 11, 2025 | 64.74 | 64.81 | 63.89 | 65.37 | 65.17 | 2.57% | 98 |
| Sep 10, 2025 | 63.84 | 63.84 | 63.84 | 63.73 | 63.53 | 2.96% | 5 |
| Sep 9, 2025 | 61.71 | 61.71 | 61.71 | 61.90 | 61.71 | 0.88% | - |
| Sep 8, 2025 | 61.25 | 61.25 | 61.25 | 61.36 | 61.17 | 2.18% | 1 |
| Sep 5, 2025 | 59.86 | 59.86 | 59.86 | 60.05 | 59.86 | -0.43% | - |
| Sep 4, 2025 | 60.00 | 60.00 | 60.00 | 60.31 | 60.12 | 1.45% | 1 |
| Sep 3, 2025 | 59.26 | 59.26 | 59.26 | 59.45 | 59.27 | 1.87% | 1 |
| Sep 2, 2025 | 58.20 | 58.20 | 58.20 | 58.36 | 58.18 | 2.06% | 150 |
| Sep 1, 2025 | 57.00 | 57.00 | 57.00 | 57.18 | 57.00 | -0.71% | - |
| Aug 29, 2025 | 58.14 | 58.14 | 58.14 | 57.59 | 57.41 | 1.64% | 150 |
| Aug 28, 2025 | 55.21 | 55.21 | 55.21 | 56.66 | 56.48 | -2.68% | 150 |
| Aug 27, 2025 | 57.80 | 57.80 | 57.80 | 58.22 | 57.80 | 0.55% | - |
| Aug 26, 2025 | 57.48 | 57.48 | 57.48 | 57.90 | 57.48 | 0.89% | - |
| Aug 25, 2025 | 56.98 | 56.98 | 56.98 | 57.39 | 56.97 | 2.43% | - |
| Aug 22, 2025 | 55.63 | 55.63 | 55.63 | 56.03 | 55.62 | 0.66% | - |
| Aug 21, 2025 | 55.26 | 55.26 | 55.26 | 55.66 | 55.26 | 0.82% | - |
| Aug 20, 2025 | 54.81 | 54.81 | 54.81 | 55.21 | 54.81 | -0.97% | - |
| Aug 19, 2025 | 55.35 | 55.35 | 55.35 | 55.75 | 55.35 | -0.54% | - |
| Aug 18, 2025 | 55.65 | 55.65 | 55.65 | 56.05 | 55.64 | -0.62% | - |
| Aug 14, 2025 | 55.99 | 55.99 | 55.99 | 56.40 | 55.99 | 1.11% | - |
| Aug 13, 2025 | 55.98 | 55.98 | 55.98 | 55.78 | 55.38 | -0.76% | 3 |
| Aug 12, 2025 | 56.33 | 56.33 | 56.33 | 56.21 | 55.80 | -0.32% | 17 |
| Aug 11, 2025 | 55.98 | 55.98 | 55.98 | 56.39 | 55.98 | 0.43% | - |
| Aug 8, 2025 | 55.74 | 55.74 | 55.74 | 56.15 | 55.74 | 0.54% | - |
| Aug 7, 2025 | 55.45 | 55.45 | 55.45 | 55.85 | 55.45 | 1.82% | - |
| Aug 6, 2025 | 54.45 | 54.45 | 54.45 | 54.85 | 54.45 | 0.40% | - |
| Aug 5, 2025 | 54.24 | 54.24 | 54.24 | 54.63 | 54.23 | -0.09% | - |
| Aug 4, 2025 | 54.28 | 54.28 | 54.28 | 54.68 | 54.28 | 2.19% | - |
| Aug 1, 2025 | 53.12 | 53.12 | 53.12 | 53.51 | 53.12 | -3.08% | - |
| Jul 31, 2025 | 54.81 | 54.81 | 54.81 | 55.21 | 54.81 | 1.71% | - |
| Jul 30, 2025 | 53.78 | 54.20 | 53.78 | 54.28 | 53.89 | 0.56% | 85 |
| Jul 29, 2025 | 51.25 | 53.06 | 51.25 | 53.98 | 53.59 | 14.00% | 124 |
| Jul 28, 2025 | 47.01 | 47.01 | 47.01 | 47.35 | 47.01 | 0.26% | - |
| Jul 25, 2025 | 46.88 | 46.88 | 46.88 | 47.23 | 46.88 | -0.51% | - |
| Jul 24, 2025 | 47.12 | 47.12 | 47.12 | 47.47 | 47.12 | -0.45% | - |
| Jul 23, 2025 | 47.34 | 47.34 | 47.34 | 47.68 | 47.34 | 3.98% | - |
| Jul 22, 2025 | 45.52 | 45.52 | 45.52 | 45.86 | 45.52 | -0.99% | - |
| Jul 21, 2025 | 45.98 | 45.98 | 45.98 | 46.32 | 45.98 | 0.06% | - |
| Jul 18, 2025 | 45.95 | 45.95 | 45.95 | 46.29 | 45.95 | -0.33% | - |