Corning Incorporated (ETR:GLW)
Germany
· Delayed Price · Currency is EUR 119.70
-5.84 (-4.65%)
At close: Mar 5, 2026
Corning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 124.44 | 124.44 | 121.62 | 121.62 | - | -3.12% | 3,224 |
| Mar 4, 2026 | 126.66 | 132.00 | 125.14 | 125.54 | 125.54 | -1.81% | 5,065 |
| Mar 3, 2026 | 129.62 | 131.80 | 123.98 | 127.86 | 127.86 | -3.71% | 3,329 |
| Mar 2, 2026 | 125.66 | 136.48 | 124.82 | 132.78 | 132.78 | 4.60% | 8,289 |
| Feb 27, 2026 | 129.82 | 130.62 | 123.64 | 126.94 | 126.94 | -2.76% | 5,263 |
| Feb 26, 2026 | 137.02 | 138.44 | 128.12 | 130.54 | 130.30 | -3.59% | 1,166 |
| Feb 25, 2026 | 129.40 | 136.04 | 129.40 | 135.40 | 135.15 | 6.45% | 89,265 |
| Feb 24, 2026 | 124.34 | 127.74 | 124.30 | 127.20 | 126.97 | 2.45% | 1,115 |
| Feb 23, 2026 | 117.22 | 125.48 | 116.52 | 124.16 | 123.93 | 4.65% | 2,948 |
| Feb 20, 2026 | 110.04 | 118.90 | 109.56 | 118.64 | 118.42 | 6.23% | 3,105 |
| Feb 19, 2026 | 112.62 | 112.84 | 111.10 | 111.68 | 111.48 | -2.26% | 752 |
| Feb 18, 2026 | 111.20 | 114.92 | 111.20 | 114.26 | 114.05 | 2.26% | 346 |
| Feb 17, 2026 | 111.84 | 112.20 | 109.72 | 111.74 | 111.54 | 0.87% | 887 |
| Feb 16, 2026 | 113.34 | 114.32 | 110.76 | 110.78 | 110.58 | 0.34% | 273 |
| Feb 13, 2026 | 109.06 | 110.74 | 106.12 | 110.40 | 110.20 | -0.70% | 599 |
| Feb 12, 2026 | 112.58 | 114.58 | 111.18 | 111.18 | 110.98 | 0.65% | 872 |
| Feb 11, 2026 | 107.44 | 110.92 | 106.96 | 110.46 | 110.26 | 0.64% | 4,244 |
| Feb 10, 2026 | 111.50 | 112.00 | 107.58 | 109.76 | 109.56 | 0.46% | 2,280 |
| Feb 9, 2026 | 104.62 | 110.20 | 103.36 | 109.26 | 109.06 | 9.34% | 2,014 |
| Feb 6, 2026 | 97.37 | 99.93 | 96.91 | 99.93 | 99.75 | 4.40% | 1,619 |
| Feb 5, 2026 | 93.20 | 95.72 | 90.17 | 95.72 | 95.55 | 3.62% | 2,076 |
| Feb 4, 2026 | 97.75 | 97.89 | 91.82 | 92.38 | 92.21 | -4.37% | 1,461 |
| Feb 3, 2026 | 96.31 | 99.22 | 95.00 | 96.60 | 96.42 | 3.46% | 4,536 |
| Feb 2, 2026 | 85.24 | 93.37 | 85.21 | 93.37 | 93.20 | 4.55% | 1,701 |
| Jan 30, 2026 | 85.64 | 89.52 | 84.92 | 89.31 | 89.15 | 5.46% | 2,286 |
| Jan 29, 2026 | 87.26 | 89.62 | 83.93 | 84.69 | 84.54 | -4.74% | 3,068 |
| Jan 28, 2026 | 95.62 | 97.84 | 87.48 | 88.90 | 88.74 | -2.65% | 4,042 |
| Jan 27, 2026 | 80.34 | 92.77 | 80.34 | 91.32 | 91.15 | 14.22% | 3,114 |
| Jan 26, 2026 | 79.81 | 79.95 | 79.73 | 79.95 | 79.80 | 1.15% | 1,946 |
| Jan 23, 2026 | 80.91 | 80.91 | 78.15 | 79.04 | 78.90 | -1.36% | 188 |
| Jan 22, 2026 | 80.89 | 81.00 | 79.06 | 80.13 | 79.98 | -0.16% | 115,718 |
| Jan 21, 2026 | 79.40 | 80.26 | 78.86 | 80.26 | 80.11 | 1.19% | 201 |
| Jan 20, 2026 | 78.28 | 79.32 | 77.03 | 79.32 | 79.18 | 0.42% | 996 |
| Jan 19, 2026 | 77.72 | 79.57 | 77.72 | 78.99 | 78.85 | -2.17% | 517 |
| Jan 16, 2026 | 80.78 | 80.84 | 80.16 | 80.74 | 80.59 | -0.23% | 1,158 |
| Jan 15, 2026 | 77.97 | 80.93 | 77.97 | 80.93 | 80.78 | 5.83% | 359 |
| Jan 14, 2026 | 76.52 | 76.89 | 76.47 | 76.47 | 76.33 | -1.99% | 368 |
| Jan 13, 2026 | 75.20 | 78.02 | 74.90 | 78.02 | 77.88 | 4.87% | 68 |
| Jan 12, 2026 | 72.30 | 74.61 | 72.25 | 74.40 | 74.26 | 0.39% | 212 |
| Jan 9, 2026 | 73.81 | 74.39 | 73.03 | 74.11 | 73.98 | 2.36% | 638 |
| Jan 8, 2026 | 74.78 | 74.95 | 72.40 | 72.40 | 72.27 | -3.70% | 544 |
| Jan 7, 2026 | 76.13 | 76.13 | 75.18 | 75.18 | 75.04 | -0.27% | 32 |
| Jan 6, 2026 | 75.82 | 75.85 | 74.00 | 75.38 | 75.24 | 0.41% | 865 |
| Jan 5, 2026 | 78.01 | 79.00 | 75.07 | 75.07 | 74.93 | -1.48% | 1,139 |
| Jan 2, 2026 | 75.34 | 76.44 | 74.95 | 76.20 | 76.06 | 0.42% | 755 |
| Dec 30, 2025 | 75.88 | 75.88 | 75.88 | 75.88 | 75.74 | 0.08% | - |
| Dec 29, 2025 | 75.34 | 75.82 | 75.34 | 75.82 | 75.68 | 0.42% | 378 |
| Dec 23, 2025 | 75.63 | 75.81 | 74.81 | 75.50 | 75.36 | 0.25% | 504 |
| Dec 22, 2025 | 75.47 | 76.20 | 75.00 | 75.31 | 75.17 | -0.32% | 372 |
| Dec 19, 2025 | 74.64 | 75.55 | 74.64 | 75.55 | 75.41 | 1.61% | 191 |
| Dec 18, 2025 | 73.88 | 75.06 | 73.70 | 74.35 | 74.21 | 2.40% | 205 |
| Dec 17, 2025 | 73.89 | 74.92 | 72.61 | 72.61 | 72.48 | -0.78% | 671 |
| Dec 16, 2025 | 74.26 | 74.55 | 72.80 | 73.18 | 73.05 | -3.74% | 218 |
| Dec 15, 2025 | 75.96 | 76.34 | 75.74 | 76.02 | 75.88 | 0.86% | 889 |
| Dec 12, 2025 | 81.39 | 82.65 | 75.37 | 75.37 | 75.23 | -6.99% | 1,131 |
| Dec 11, 2025 | 79.87 | 81.03 | 79.73 | 81.03 | 80.88 | 3.10% | 616 |
| Dec 10, 2025 | 77.82 | 79.05 | 77.82 | 78.59 | 78.45 | 1.31% | 367 |
| Dec 9, 2025 | 76.34 | 77.81 | 75.66 | 77.57 | 77.43 | 1.95% | 1,790 |
| Dec 8, 2025 | 73.91 | 77.01 | 73.91 | 76.09 | 75.95 | 3.82% | 691 |
| Dec 5, 2025 | 73.06 | 73.35 | 73.06 | 73.29 | 73.16 | 2.36% | 233 |
| Dec 4, 2025 | 71.60 | 71.60 | 71.60 | 71.60 | 71.47 | -0.06% | 61 |
| Dec 3, 2025 | 71.78 | 71.86 | 70.67 | 71.64 | 71.51 | -0.42% | 372 |
| Dec 2, 2025 | 73.07 | 73.35 | 71.81 | 71.94 | 71.81 | 0.46% | 814 |
| Dec 1, 2025 | 71.99 | 72.13 | 71.39 | 71.61 | 71.48 | -1.16% | 299 |
| Nov 28, 2025 | 72.69 | 73.00 | 72.26 | 72.45 | 72.32 | 0.72% | 635 |
| Nov 27, 2025 | 71.67 | 72.55 | 71.60 | 71.93 | 71.80 | -0.57% | 101 |
| Nov 26, 2025 | 72.30 | 72.41 | 72.30 | 72.34 | 72.21 | 2.19% | 37 |
| Nov 25, 2025 | 72.06 | 72.06 | 70.41 | 70.79 | 70.66 | -0.24% | 1,158 |
| Nov 24, 2025 | 69.92 | 71.02 | 68.89 | 70.96 | 70.83 | 4.02% | 572 |
| Nov 21, 2025 | 67.56 | 68.35 | 66.38 | 68.22 | 68.10 | -3.32% | 3,722 |
| Nov 20, 2025 | 72.44 | 73.32 | 70.56 | 70.56 | 70.43 | -0.17% | 344 |
| Nov 19, 2025 | 68.97 | 71.29 | 68.64 | 70.68 | 70.55 | 2.46% | 1,193 |
| Nov 18, 2025 | 69.27 | 69.78 | 68.11 | 68.98 | 68.85 | -1.92% | 486 |
| Nov 17, 2025 | 71.27 | 71.49 | 70.14 | 70.33 | 70.20 | -2.28% | 1,083 |
| Nov 14, 2025 | 70.10 | 72.12 | 68.00 | 71.97 | 71.84 | -7.65% | 5,946 |
| Nov 12, 2025 | 76.96 | 77.93 | 76.96 | 77.93 | 77.55 | 3.56% | 305 |
| Nov 11, 2025 | 75.99 | 75.99 | 75.17 | 75.25 | 74.88 | -0.12% | 149 |
| Nov 10, 2025 | 75.58 | 75.90 | 75.30 | 75.34 | 74.97 | -2.31% | 375 |
| Nov 7, 2025 | 77.12 | 77.12 | 77.12 | 77.12 | 76.74 | 2.08% | 1 |
| Nov 6, 2025 | 75.52 | 76.19 | 75.51 | 75.55 | 75.18 | -1.03% | 687 |
| Nov 5, 2025 | 74.40 | 76.41 | 74.14 | 76.34 | 75.97 | 2.64% | 623 |
| Nov 4, 2025 | 74.53 | 74.86 | 73.84 | 74.38 | 74.02 | -3.00% | 1,572 |
| Nov 3, 2025 | 77.90 | 78.30 | 76.53 | 76.68 | 76.30 | -0.05% | 364 |
| Oct 31, 2025 | 78.79 | 80.00 | 76.72 | 76.72 | 76.34 | -1.87% | 265 |
| Oct 30, 2025 | 77.95 | 78.93 | 77.69 | 78.18 | 77.80 | 0.08% | 493 |
| Oct 29, 2025 | 74.59 | 78.12 | 74.58 | 78.12 | 77.74 | 4.93% | 448 |
| Oct 28, 2025 | 79.99 | 79.99 | 69.66 | 74.45 | 74.09 | -2.40% | 4,054 |
| Oct 27, 2025 | 76.49 | 77.50 | 75.98 | 76.28 | 75.91 | 1.29% | 1,568 |
| Oct 24, 2025 | 74.47 | 75.31 | 74.03 | 75.31 | 74.94 | 2.05% | 275 |
| Oct 23, 2025 | 73.23 | 73.80 | 72.58 | 73.80 | 73.44 | 2.02% | 630 |
| Oct 22, 2025 | 73.34 | 74.53 | 72.20 | 72.34 | 71.99 | -2.10% | 626 |
| Oct 21, 2025 | 73.57 | 74.15 | 73.21 | 73.89 | 73.53 | 1.07% | 332 |
| Oct 20, 2025 | 72.61 | 73.57 | 71.79 | 73.11 | 72.75 | 1.61% | 937 |
| Oct 17, 2025 | 72.75 | 74.10 | 71.95 | 71.95 | 71.60 | -3.42% | 647 |
| Oct 16, 2025 | 74.90 | 74.97 | 73.84 | 74.50 | 74.14 | 0.61% | 850 |
| Oct 15, 2025 | 73.56 | 74.33 | 73.12 | 74.05 | 73.69 | 0.60% | 624 |
| Oct 14, 2025 | 72.87 | 73.69 | 72.45 | 73.61 | 73.25 | -1.00% | 3,487 |
| Oct 13, 2025 | 72.76 | 74.49 | 72.76 | 74.35 | 73.99 | 2.02% | 1,196 |
| Oct 10, 2025 | 75.16 | 75.77 | 72.88 | 72.88 | 72.52 | -2.61% | 493 |
| Oct 9, 2025 | 75.23 | 75.49 | 74.57 | 74.83 | 74.46 | 1.41% | 476 |