Corning Incorporated (FRA:GLW)
Germany
· Delayed Price · Currency is EUR 73.72
+2.50 (3.51%)
At close: Dec 4, 2025
Corning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 73.33 | 73.33 | 73.33 | 73.33 | 73.33 | -0.53% | - |
| Dec 4, 2025 | 71.48 | 73.72 | 71.48 | 73.72 | 73.72 | 3.51% | 305 |
| Dec 3, 2025 | 72.11 | 72.11 | 71.22 | 71.22 | 71.22 | 0.23% | 170 |
| Dec 2, 2025 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | -0.78% | - |
| Dec 1, 2025 | 71.62 | 71.62 | 71.62 | 71.62 | 71.62 | -0.68% | - |
| Nov 28, 2025 | 72.07 | 72.11 | 72.07 | 72.11 | 72.11 | -0.44% | 100 |
| Nov 27, 2025 | 71.84 | 72.43 | 71.84 | 72.43 | 72.43 | 0.88% | 30 |
| Nov 26, 2025 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | 2.54% | - |
| Nov 25, 2025 | 71.65 | 71.65 | 70.02 | 70.02 | 70.02 | 0.78% | 50 |
| Nov 24, 2025 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | 0.64% | 5 |
| Nov 21, 2025 | 67.71 | 69.04 | 67.71 | 69.04 | 69.04 | -4.47% | 150 |
| Nov 20, 2025 | 71.96 | 72.56 | 71.96 | 72.27 | 72.27 | 6.25% | 16 |
| Nov 19, 2025 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | -1.61% | - |
| Nov 18, 2025 | 68.31 | 69.24 | 68.31 | 69.13 | 69.13 | -1.29% | 150 |
| Nov 17, 2025 | 71.01 | 71.06 | 70.03 | 70.03 | 70.03 | -1.89% | 111 |
| Nov 14, 2025 | 70.04 | 71.38 | 69.32 | 71.38 | 71.38 | 0.79% | 118 |
| Nov 13, 2025 | 77.30 | 77.30 | 70.82 | 70.82 | 70.58 | -6.88% | 165 |
| Nov 12, 2025 | 76.05 | 76.05 | 76.05 | 76.05 | 75.80 | 0.58% | - |
| Nov 11, 2025 | 76.13 | 76.13 | 75.61 | 75.61 | 75.36 | 0.16% | 395 |
| Nov 10, 2025 | 75.49 | 75.49 | 75.49 | 75.49 | 75.24 | 3.48% | - |
| Nov 7, 2025 | 76.34 | 76.34 | 72.95 | 72.95 | 72.71 | -3.47% | 30 |
| Nov 6, 2025 | 75.61 | 75.61 | 75.57 | 75.57 | 75.32 | 2.27% | 100 |
| Nov 5, 2025 | 73.74 | 73.89 | 73.74 | 73.89 | 73.64 | -0.35% | 5 |
| Nov 4, 2025 | 74.97 | 74.97 | 74.15 | 74.15 | 73.90 | -2.77% | 827 |
| Nov 3, 2025 | 77.47 | 78.15 | 76.26 | 76.26 | 76.01 | -1.49% | 22 |
| Oct 31, 2025 | 78.51 | 78.51 | 77.41 | 77.41 | 77.15 | -1.79% | 100 |
| Oct 30, 2025 | 77.65 | 78.82 | 77.65 | 78.82 | 78.56 | 0.84% | 100 |
| Oct 29, 2025 | 74.25 | 78.16 | 74.25 | 78.16 | 77.90 | 4.63% | 224 |
| Oct 28, 2025 | 77.98 | 79.12 | 68.78 | 74.70 | 74.45 | -2.94% | 520 |
| Oct 27, 2025 | 76.54 | 77.25 | 76.54 | 76.96 | 76.70 | 4.03% | 280 |
| Oct 24, 2025 | 73.86 | 73.98 | 73.86 | 73.98 | 73.73 | -0.20% | 6 |
| Oct 23, 2025 | 72.76 | 74.13 | 72.76 | 74.13 | 73.88 | 2.69% | 120 |
| Oct 22, 2025 | 74.07 | 74.07 | 72.19 | 72.19 | 71.95 | -2.29% | 42 |
| Oct 21, 2025 | 73.24 | 74.15 | 73.24 | 73.88 | 73.63 | 1.30% | 830 |
| Oct 20, 2025 | 72.44 | 72.93 | 72.44 | 72.93 | 72.69 | 0.22% | 52 |
| Oct 17, 2025 | 73.03 | 73.03 | 72.77 | 72.77 | 72.53 | -2.32% | 30 |
| Oct 16, 2025 | 74.10 | 74.50 | 74.10 | 74.50 | 74.25 | 2.05% | 25 |
| Oct 15, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 72.76 | -0.56% | - |
| Oct 14, 2025 | 73.03 | 73.41 | 72.60 | 73.41 | 73.16 | 1.14% | 182 |
| Oct 13, 2025 | 72.77 | 72.77 | 72.58 | 72.58 | 72.34 | -4.20% | 200 |
| Oct 10, 2025 | 75.40 | 75.76 | 75.40 | 75.76 | 75.51 | 1.01% | 55 |
| Oct 9, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 74.75 | 1.64% | 20 |
| Oct 8, 2025 | 73.25 | 73.79 | 73.25 | 73.79 | 73.54 | 0.67% | 20 |
| Oct 7, 2025 | 73.30 | 73.30 | 73.30 | 73.30 | 73.06 | 1.01% | - |
| Oct 6, 2025 | 71.39 | 72.57 | 71.39 | 72.57 | 72.33 | 3.26% | 1,930 |
| Oct 3, 2025 | 70.28 | 70.28 | 70.28 | 70.28 | 70.05 | -1.67% | - |
| Oct 2, 2025 | 71.39 | 71.47 | 71.39 | 71.47 | 71.23 | 0.34% | 125 |
| Oct 1, 2025 | 69.29 | 71.23 | 69.27 | 71.23 | 70.99 | 4.61% | 480 |
| Sep 30, 2025 | 68.09 | 68.09 | 68.09 | 68.09 | 67.86 | -0.16% | - |
| Sep 29, 2025 | 67.65 | 68.20 | 67.65 | 68.20 | 67.97 | 0.74% | 45 |
| Sep 26, 2025 | 67.44 | 67.70 | 67.44 | 67.70 | 67.47 | -0.35% | 242 |
| Sep 25, 2025 | 67.93 | 67.94 | 67.05 | 67.94 | 67.71 | -2.19% | 2,075 |
| Sep 24, 2025 | 68.60 | 69.49 | 68.60 | 69.46 | 69.23 | 3.29% | 186 |
| Sep 23, 2025 | 66.84 | 67.25 | 66.84 | 67.25 | 67.03 | 0.04% | 30 |
| Sep 22, 2025 | 67.46 | 67.70 | 67.22 | 67.22 | 67.00 | -1.12% | 260 |
| Sep 19, 2025 | 67.56 | 67.98 | 67.56 | 67.98 | 67.75 | 3.49% | 110 |
| Sep 18, 2025 | 65.20 | 65.69 | 65.20 | 65.69 | 65.47 | -0.64% | 77 |
| Sep 17, 2025 | 66.11 | 66.11 | 66.11 | 66.11 | 65.89 | 0.47% | - |
| Sep 16, 2025 | 65.92 | 66.04 | 65.80 | 65.80 | 65.58 | -0.30% | 92 |
| Sep 15, 2025 | 66.38 | 66.87 | 65.92 | 66.00 | 65.78 | 1.12% | 824 |
| Sep 12, 2025 | 64.59 | 65.27 | 64.49 | 65.27 | 65.05 | 0.17% | 260 |
| Sep 11, 2025 | 64.41 | 65.16 | 64.41 | 65.16 | 64.94 | 2.26% | 190 |
| Sep 10, 2025 | 61.70 | 63.72 | 61.70 | 63.72 | 63.51 | 3.51% | 185 |
| Sep 9, 2025 | 61.22 | 61.75 | 61.22 | 61.56 | 61.35 | 0.44% | 135 |
| Sep 8, 2025 | 60.89 | 61.29 | 60.89 | 61.29 | 61.09 | 2.29% | 101 |
| Sep 5, 2025 | 59.73 | 59.92 | 59.73 | 59.92 | 59.72 | 1.05% | 135 |
| Sep 4, 2025 | 59.30 | 59.30 | 59.30 | 59.30 | 59.10 | 0.37% | - |
| Sep 3, 2025 | 58.67 | 59.08 | 58.67 | 59.08 | 58.88 | 2.73% | 120 |
| Sep 2, 2025 | 57.51 | 57.51 | 57.51 | 57.51 | 57.32 | 0.84% | 40 |
| Sep 1, 2025 | 56.88 | 57.03 | 56.88 | 57.03 | 56.84 | -2.61% | 40 |
| Aug 29, 2025 | 58.56 | 58.56 | 58.56 | 58.56 | 58.36 | 2.04% | - |
| Aug 28, 2025 | 57.39 | 57.39 | 57.39 | 57.39 | 56.96 | -1.10% | - |
| Aug 27, 2025 | 58.03 | 58.03 | 58.03 | 58.03 | 57.59 | 0.24% | - |
| Aug 26, 2025 | 57.26 | 57.89 | 57.26 | 57.89 | 57.46 | 3.45% | 300 |
| Aug 25, 2025 | 55.96 | 55.96 | 55.96 | 55.96 | 55.54 | -0.18% | - |
| Aug 22, 2025 | 55.78 | 56.06 | 55.78 | 56.06 | 55.64 | 1.43% | 214 |
| Aug 21, 2025 | 55.27 | 55.27 | 55.27 | 55.27 | 54.85 | 0.89% | - |
| Aug 20, 2025 | 55.11 | 55.11 | 54.78 | 54.78 | 54.37 | -1.21% | 30 |
| Aug 19, 2025 | 55.83 | 55.83 | 55.45 | 55.45 | 55.03 | -0.56% | 282 |
| Aug 18, 2025 | 55.76 | 55.76 | 55.76 | 55.76 | 55.34 | -0.94% | - |
| Aug 15, 2025 | 56.29 | 56.29 | 56.29 | 56.29 | 55.87 | 0.32% | - |
| Aug 14, 2025 | 56.11 | 56.11 | 56.11 | 56.11 | 55.69 | -0.48% | - |
| Aug 13, 2025 | 56.09 | 56.38 | 56.09 | 56.38 | 55.96 | 0.64% | 30 |
| Aug 12, 2025 | 55.78 | 56.02 | 55.78 | 56.02 | 55.60 | -1.48% | 20 |
| Aug 11, 2025 | 56.86 | 56.86 | 56.86 | 56.86 | 56.43 | 0.96% | - |
| Aug 8, 2025 | 55.69 | 56.32 | 55.69 | 56.32 | 55.90 | -1.85% | 71 |
| Aug 7, 2025 | 58.37 | 58.91 | 57.38 | 57.38 | 56.95 | 5.07% | 10 |
| Aug 6, 2025 | 54.61 | 54.61 | 54.61 | 54.61 | 54.20 | -1.53% | - |
| Aug 5, 2025 | 55.00 | 55.46 | 55.00 | 55.46 | 55.04 | 2.49% | 120 |
| Aug 4, 2025 | 54.11 | 54.11 | 53.90 | 54.11 | 53.70 | -1.35% | 908 |
| Aug 1, 2025 | 54.85 | 54.85 | 54.85 | 54.85 | 54.44 | -1.54% | - |
| Jul 31, 2025 | 55.15 | 55.71 | 55.15 | 55.71 | 55.29 | 2.82% | 214 |
| Jul 30, 2025 | 54.24 | 54.24 | 53.36 | 54.18 | 53.77 | 14.55% | 108 |
| Jul 29, 2025 | 47.93 | 47.93 | 47.30 | 47.30 | 46.94 | -1.12% | 50 |
| Jul 28, 2025 | 47.84 | 47.84 | 47.84 | 47.84 | 47.48 | 1.16% | 50 |
| Jul 25, 2025 | 47.29 | 47.29 | 47.29 | 47.29 | 46.93 | 0.06% | - |
| Jul 24, 2025 | 47.26 | 47.26 | 47.26 | 47.26 | 46.90 | 2.68% | - |
| Jul 23, 2025 | 46.02 | 46.02 | 46.02 | 46.02 | 45.67 | 0.21% | - |
| Jul 22, 2025 | 45.93 | 45.93 | 45.93 | 45.93 | 45.58 | -0.87% | - |
| Jul 21, 2025 | 46.33 | 46.33 | 46.33 | 46.33 | 45.98 | -0.61% | - |