Corning Incorporated (ETR:GLW)
Germany
· Delayed Price · Currency is EUR 73.29
+2.20 (3.09%)
At close: Dec 5, 2025
Corning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 73.06 | 73.35 | 73.06 | 73.29 | 73.29 | 3.09% | 233 |
| Dec 4, 2025 | 71.60 | 71.60 | 71.60 | 71.09 | 71.09 | -0.77% | 61 |
| Dec 3, 2025 | 71.78 | 71.86 | 70.67 | 71.64 | 71.64 | -0.42% | 372 |
| Dec 2, 2025 | 73.07 | 73.35 | 71.81 | 71.94 | 71.94 | 0.46% | 814 |
| Dec 1, 2025 | 71.99 | 72.13 | 71.39 | 71.61 | 71.61 | -1.16% | 299 |
| Nov 28, 2025 | 72.69 | 73.00 | 72.26 | 72.45 | 72.45 | 0.72% | 635 |
| Nov 27, 2025 | 71.67 | 72.55 | 71.60 | 71.93 | 71.93 | -0.57% | 101 |
| Nov 26, 2025 | 72.30 | 72.41 | 72.30 | 72.34 | 72.34 | 2.19% | 37 |
| Nov 25, 2025 | 72.06 | 72.06 | 70.41 | 70.79 | 70.79 | -0.24% | 1,158 |
| Nov 24, 2025 | 69.92 | 71.02 | 68.89 | 70.96 | 70.96 | 4.02% | 572 |
| Nov 21, 2025 | 67.56 | 68.35 | 66.38 | 68.22 | 68.22 | -3.32% | 3,722 |
| Nov 20, 2025 | 72.44 | 73.32 | 70.56 | 70.56 | 70.56 | -0.17% | 344 |
| Nov 19, 2025 | 68.97 | 71.29 | 68.64 | 70.68 | 70.68 | 2.46% | 1,193 |
| Nov 18, 2025 | 69.27 | 69.78 | 68.11 | 68.98 | 68.98 | -1.92% | 486 |
| Nov 17, 2025 | 71.27 | 71.49 | 70.14 | 70.33 | 70.33 | -2.28% | 1,083 |
| Nov 14, 2025 | 70.10 | 72.12 | 68.00 | 71.97 | 71.97 | -7.65% | 5,946 |
| Nov 12, 2025 | 76.96 | 77.93 | 76.96 | 77.93 | 77.69 | 3.56% | 305 |
| Nov 11, 2025 | 75.99 | 75.99 | 75.17 | 75.25 | 75.02 | -0.12% | 149 |
| Nov 10, 2025 | 75.58 | 75.90 | 75.30 | 75.34 | 75.11 | -2.31% | 375 |
| Nov 7, 2025 | 77.12 | 77.12 | 77.12 | 77.12 | 76.88 | 2.08% | 1 |
| Nov 6, 2025 | 75.52 | 76.19 | 75.51 | 75.55 | 75.32 | -1.03% | 687 |
| Nov 5, 2025 | 74.40 | 76.41 | 74.14 | 76.34 | 76.10 | 2.64% | 623 |
| Nov 4, 2025 | 74.53 | 74.86 | 73.84 | 74.38 | 74.15 | -3.00% | 1,572 |
| Nov 3, 2025 | 77.90 | 78.30 | 76.53 | 76.68 | 76.44 | -0.05% | 364 |
| Oct 31, 2025 | 78.79 | 80.00 | 76.72 | 76.72 | 76.48 | -1.87% | 265 |
| Oct 30, 2025 | 77.95 | 78.93 | 77.69 | 78.18 | 77.94 | 0.08% | 493 |
| Oct 29, 2025 | 74.59 | 78.12 | 74.58 | 78.12 | 77.88 | 4.93% | 448 |
| Oct 28, 2025 | 79.99 | 79.99 | 69.66 | 74.45 | 74.22 | -2.40% | 4,054 |
| Oct 27, 2025 | 76.49 | 77.50 | 75.98 | 76.28 | 76.04 | 1.29% | 1,568 |
| Oct 24, 2025 | 74.47 | 75.31 | 74.03 | 75.31 | 75.08 | 2.05% | 275 |
| Oct 23, 2025 | 73.23 | 73.80 | 72.58 | 73.80 | 73.57 | 2.02% | 630 |
| Oct 22, 2025 | 73.34 | 74.53 | 72.20 | 72.34 | 72.12 | -2.10% | 626 |
| Oct 21, 2025 | 73.57 | 74.15 | 73.21 | 73.89 | 73.66 | 1.07% | 332 |
| Oct 20, 2025 | 72.61 | 73.57 | 71.79 | 73.11 | 72.88 | 1.61% | 937 |
| Oct 17, 2025 | 72.75 | 74.10 | 71.95 | 71.95 | 71.73 | -3.42% | 647 |
| Oct 16, 2025 | 74.90 | 74.97 | 73.84 | 74.50 | 74.27 | 0.61% | 850 |
| Oct 15, 2025 | 73.56 | 74.33 | 73.12 | 74.05 | 73.82 | 0.60% | 624 |
| Oct 14, 2025 | 72.87 | 73.69 | 72.45 | 73.61 | 73.38 | -1.00% | 3,487 |
| Oct 13, 2025 | 72.76 | 74.49 | 72.76 | 74.35 | 74.12 | 2.02% | 1,196 |
| Oct 10, 2025 | 75.16 | 75.77 | 72.88 | 72.88 | 72.66 | -2.61% | 493 |
| Oct 9, 2025 | 75.23 | 75.49 | 74.57 | 74.83 | 74.60 | 1.41% | 476 |
| Oct 8, 2025 | 73.57 | 73.79 | 72.99 | 73.79 | 73.56 | 1.99% | 612 |
| Oct 7, 2025 | 73.43 | 74.13 | 72.35 | 72.35 | 72.13 | -0.77% | 333 |
| Oct 6, 2025 | 71.77 | 73.14 | 71.77 | 72.91 | 72.68 | 2.20% | 1,397 |
| Oct 3, 2025 | 70.90 | 71.34 | 70.90 | 71.34 | 71.12 | 1.71% | 135 |
| Oct 2, 2025 | 71.30 | 71.72 | 70.14 | 70.14 | 69.92 | -1.45% | 1,129 |
| Oct 1, 2025 | 69.37 | 71.26 | 69.37 | 71.17 | 70.95 | 3.41% | 353 |
| Sep 30, 2025 | 69.00 | 69.04 | 68.82 | 68.82 | 68.61 | 0.85% | 103 |
| Sep 29, 2025 | 67.61 | 68.52 | 67.61 | 68.24 | 68.03 | 1.13% | 127 |
| Sep 26, 2025 | 68.30 | 68.30 | 67.48 | 67.48 | 67.27 | -0.22% | 310 |
| Sep 25, 2025 | 68.21 | 68.29 | 67.06 | 67.63 | 67.42 | -1.08% | 133 |
| Sep 24, 2025 | 68.78 | 69.14 | 68.02 | 68.37 | 68.16 | 1.24% | 378 |
| Sep 23, 2025 | 67.18 | 67.53 | 66.85 | 67.53 | 67.32 | 1.15% | 346 |
| Sep 22, 2025 | 67.32 | 67.32 | 66.44 | 66.76 | 66.55 | -0.65% | 78 |
| Sep 19, 2025 | 67.70 | 67.74 | 67.12 | 67.20 | 66.99 | -0.09% | 196 |
| Sep 18, 2025 | 65.77 | 67.26 | 65.77 | 67.26 | 67.05 | 2.62% | 48 |
| Sep 17, 2025 | 66.36 | 66.46 | 64.57 | 65.54 | 65.34 | -0.15% | 504 |
| Sep 16, 2025 | 66.32 | 66.60 | 65.57 | 65.64 | 65.44 | -0.56% | 754 |
| Sep 15, 2025 | 66.68 | 67.11 | 65.64 | 66.01 | 65.81 | 1.37% | 280 |
| Sep 12, 2025 | 64.48 | 65.12 | 64.47 | 65.12 | 64.92 | -0.52% | 176 |
| Sep 11, 2025 | 64.41 | 65.46 | 64.00 | 65.46 | 65.26 | 2.65% | 208,552 |
| Sep 10, 2025 | 62.10 | 63.77 | 62.10 | 63.77 | 63.57 | 3.24% | 180 |
| Sep 9, 2025 | 61.86 | 61.91 | 61.68 | 61.77 | 61.58 | 0.52% | 112 |
| Sep 8, 2025 | 61.18 | 61.45 | 60.92 | 61.45 | 61.26 | 2.06% | 354 |
| Sep 5, 2025 | 60.04 | 60.21 | 60.04 | 60.21 | 60.02 | -0.35% | 42 |
| Sep 4, 2025 | 59.80 | 60.42 | 59.60 | 60.42 | 60.23 | 1.53% | 726 |
| Sep 3, 2025 | 59.15 | 59.67 | 59.15 | 59.51 | 59.33 | 1.90% | 1,139 |
| Sep 2, 2025 | 58.50 | 58.73 | 58.28 | 58.40 | 58.22 | 0.59% | 396 |
| Sep 1, 2025 | 58.48 | 58.48 | 58.06 | 58.06 | 57.88 | 1.10% | 17 |
| Aug 29, 2025 | 57.63 | 57.63 | 57.43 | 57.43 | 57.25 | -2.08% | 6 |
| Aug 28, 2025 | 58.53 | 58.65 | 58.53 | 58.65 | 58.23 | 0.63% | 17 |
| Aug 27, 2025 | 58.23 | 58.28 | 58.19 | 58.28 | 57.86 | 0.66% | 140 |
| Aug 26, 2025 | 57.00 | 57.90 | 57.00 | 57.90 | 57.49 | 0.77% | 769 |
| Aug 25, 2025 | 57.00 | 57.46 | 56.23 | 57.46 | 57.05 | 2.41% | 20 |
| Aug 22, 2025 | 56.15 | 56.18 | 56.11 | 56.11 | 55.71 | 0.52% | 93 |
| Aug 21, 2025 | 55.82 | 55.82 | 55.82 | 55.82 | 55.42 | 1.05% | - |
| Aug 20, 2025 | 55.02 | 55.24 | 54.48 | 55.24 | 54.84 | -1.02% | 10 |
| Aug 19, 2025 | 56.08 | 56.08 | 55.69 | 55.81 | 55.41 | -0.45% | 396 |
| Aug 18, 2025 | 56.06 | 56.06 | 56.06 | 56.06 | 55.66 | 0.63% | - |
| Aug 15, 2025 | 56.64 | 56.64 | 55.69 | 55.71 | 55.31 | -1.22% | 355 |
| Aug 14, 2025 | 55.76 | 56.51 | 55.76 | 56.40 | 56.00 | 1.35% | 166 |
| Aug 13, 2025 | 55.79 | 55.79 | 55.65 | 55.65 | 55.25 | -0.98% | 109 |
| Aug 12, 2025 | 56.42 | 56.42 | 56.20 | 56.20 | 55.80 | -0.35% | 9 |
| Aug 11, 2025 | 56.90 | 56.90 | 56.32 | 56.40 | 56.00 | 0.61% | 106 |
| Aug 8, 2025 | 56.07 | 56.23 | 55.91 | 56.06 | 55.66 | 0.74% | 868 |
| Aug 7, 2025 | 58.71 | 59.10 | 55.65 | 55.65 | 55.25 | 1.26% | 256 |
| Aug 6, 2025 | 54.27 | 54.96 | 53.07 | 54.96 | 54.57 | 0.66% | 253 |
| Aug 5, 2025 | 55.46 | 55.46 | 54.60 | 54.60 | 54.21 | -0.11% | 153 |
| Aug 4, 2025 | 54.65 | 54.66 | 54.65 | 54.66 | 54.27 | 2.07% | 61 |
| Aug 1, 2025 | 55.33 | 55.33 | 53.47 | 53.55 | 53.17 | -2.88% | 578 |
| Jul 31, 2025 | 55.71 | 55.71 | 55.05 | 55.14 | 54.74 | 1.55% | 9 |
| Jul 30, 2025 | 54.22 | 54.73 | 53.60 | 54.30 | 53.91 | 6.55% | 322 |
| Jul 29, 2025 | 50.96 | 50.96 | 50.96 | 50.96 | 50.59 | 7.48% | 5 |
| Jul 28, 2025 | 47.58 | 47.58 | 47.42 | 47.42 | 47.08 | 0.95% | 1 |
| Jul 25, 2025 | 47.59 | 47.81 | 46.97 | 46.97 | 46.63 | -0.99% | 113 |
| Jul 24, 2025 | 47.44 | 47.44 | 47.44 | 47.44 | 47.10 | -0.62% | - |
| Jul 23, 2025 | 46.49 | 47.74 | 46.49 | 47.74 | 47.39 | 4.02% | 16 |
| Jul 22, 2025 | 46.17 | 46.17 | 45.88 | 45.89 | 45.56 | -1.14% | 27 |
| Jul 21, 2025 | 46.42 | 46.42 | 46.42 | 46.42 | 46.09 | 0.22% | - |
| Jul 18, 2025 | 46.32 | 46.32 | 46.32 | 46.32 | 45.99 | -0.28% | - |