Corning Incorporated (FRA:GLW)
Germany
· Delayed Price · Currency is EUR 130.62
-12.72 (-8.87%)
At close: Apr 28, 2026
Corning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 143.80 | 144.64 | 142.80 | 142.82 | - | -0.36% | 417 |
| Apr 27, 2026 | 150.26 | 150.26 | 143.34 | 143.34 | 143.34 | -3.80% | 115 |
| Apr 24, 2026 | 145.26 | 149.22 | 145.26 | 149.00 | 149.00 | 2.63% | 1,115 |
| Apr 23, 2026 | 141.76 | 145.18 | 141.76 | 145.18 | 145.18 | 0.96% | 48 |
| Apr 22, 2026 | 143.12 | 143.80 | 142.46 | 143.80 | 143.80 | 1.81% | 75 |
| Apr 21, 2026 | 140.70 | 142.02 | 140.70 | 141.24 | 141.24 | 1.16% | 250 |
| Apr 20, 2026 | 138.42 | 142.50 | 138.40 | 139.62 | 139.62 | 0.19% | 243 |
| Apr 17, 2026 | 141.22 | 142.38 | 139.32 | 139.36 | 139.36 | 1.32% | 563 |
| Apr 16, 2026 | 143.92 | 143.92 | 135.76 | 137.54 | 137.54 | -2.72% | 437 |
| Apr 15, 2026 | 144.34 | 146.00 | 141.38 | 141.38 | 141.38 | -3.16% | 494 |
| Apr 14, 2026 | 148.88 | 149.88 | 142.46 | 146.00 | 146.00 | -1.04% | 519 |
| Apr 13, 2026 | 143.34 | 147.54 | 143.34 | 147.54 | 147.54 | 0.37% | 220 |
| Apr 10, 2026 | 147.02 | 150.98 | 146.00 | 147.00 | 147.00 | 1.24% | 224 |
| Apr 9, 2026 | 140.78 | 146.26 | 139.66 | 145.20 | 145.20 | 3.55% | 1,133 |
| Apr 8, 2026 | 134.88 | 140.22 | 134.64 | 140.22 | 140.22 | 10.13% | 331 |
| Apr 7, 2026 | 127.36 | 127.36 | 126.72 | 127.32 | 127.32 | 6.76% | 142 |
| Apr 2, 2026 | 118.80 | 119.26 | 118.80 | 119.26 | 119.26 | -3.43% | 125 |
| Apr 1, 2026 | 119.16 | 124.20 | 119.16 | 123.50 | 123.50 | 8.16% | 75 |
| Mar 31, 2026 | 110.78 | 114.18 | 110.78 | 114.18 | 114.18 | -0.80% | 3 |
| Mar 30, 2026 | 118.22 | 122.20 | 115.10 | 115.10 | 115.10 | -0.03% | 146 |
| Mar 27, 2026 | 118.94 | 119.80 | 114.86 | 115.14 | 115.14 | -2.22% | 798 |
| Mar 26, 2026 | 124.20 | 124.20 | 117.76 | 117.76 | 117.76 | -7.22% | 273 |
| Mar 25, 2026 | 125.02 | 129.06 | 124.64 | 126.92 | 126.92 | 2.77% | 909 |
| Mar 24, 2026 | 114.70 | 125.48 | 114.58 | 123.50 | 123.50 | 7.15% | 128 |
| Mar 23, 2026 | 105.32 | 115.26 | 104.96 | 115.26 | 115.26 | 3.58% | 377 |
| Mar 20, 2026 | 114.06 | 114.06 | 111.28 | 111.28 | 111.28 | -3.60% | 250 |
| Mar 19, 2026 | 111.94 | 115.44 | 111.50 | 115.44 | 115.44 | 0.03% | 159 |
| Mar 18, 2026 | 114.00 | 116.66 | 114.00 | 115.40 | 115.40 | 3.48% | 111 |
| Mar 17, 2026 | 110.66 | 111.52 | 110.66 | 111.52 | 111.52 | -3.61% | 5 |
| Mar 16, 2026 | 114.60 | 116.64 | 114.08 | 115.70 | 115.70 | 1.97% | 1,023 |
| Mar 13, 2026 | 112.40 | 113.46 | 111.80 | 113.46 | 113.46 | 0.76% | 135 |
| Mar 12, 2026 | 112.18 | 112.92 | 112.14 | 112.60 | 112.60 | -1.52% | 312 |
| Mar 11, 2026 | 117.34 | 117.34 | 114.34 | 114.34 | 114.34 | -3.07% | 549 |
| Mar 10, 2026 | 114.28 | 119.24 | 114.28 | 117.96 | 117.96 | 4.39% | 430 |
| Mar 9, 2026 | 103.26 | 113.00 | 102.84 | 113.00 | 113.00 | 2.19% | 2,045 |
| Mar 6, 2026 | 115.86 | 115.86 | 110.34 | 110.58 | 110.58 | -8.55% | 891 |
| Mar 5, 2026 | 124.24 | 124.24 | 119.72 | 120.92 | 120.92 | -6.70% | 477 |
| Mar 4, 2026 | 124.38 | 131.16 | 124.38 | 129.60 | 129.60 | -0.61% | 1,895 |
| Mar 3, 2026 | 129.54 | 131.70 | 125.16 | 130.40 | 130.40 | -2.95% | 845 |
| Mar 2, 2026 | 126.08 | 135.68 | 124.52 | 134.36 | 134.36 | 4.07% | 2,163 |
| Feb 27, 2026 | 127.78 | 130.46 | 124.68 | 129.10 | 129.10 | 2.09% | 1,530 |
| Feb 26, 2026 | 136.72 | 136.94 | 126.46 | 126.46 | 126.22 | -7.65% | 1,199 |
| Feb 25, 2026 | 129.60 | 136.94 | 129.46 | 136.94 | 136.68 | 5.71% | 1,150 |
| Feb 24, 2026 | 125.38 | 129.54 | 124.50 | 129.54 | 129.30 | 6.41% | 1,306 |
| Feb 23, 2026 | 117.50 | 124.62 | 117.50 | 121.74 | 121.51 | 3.08% | 2,171 |
| Feb 20, 2026 | 110.92 | 118.10 | 110.76 | 118.10 | 117.88 | 4.59% | 138 |
| Feb 19, 2026 | 111.86 | 112.92 | 111.86 | 112.92 | 112.71 | 1.27% | 72 |
| Feb 18, 2026 | 110.76 | 111.50 | 110.76 | 111.50 | 111.29 | -0.68% | 10 |
| Feb 17, 2026 | 111.36 | 112.38 | 111.36 | 112.26 | 112.05 | -0.51% | 277 |
| Feb 16, 2026 | 112.62 | 113.84 | 112.62 | 112.84 | 112.63 | 2.06% | 280 |
| Feb 13, 2026 | 108.92 | 110.56 | 105.50 | 110.56 | 110.35 | -2.16% | 582 |
| Feb 12, 2026 | 112.10 | 114.36 | 112.10 | 113.00 | 112.79 | 3.57% | 741 |
| Feb 11, 2026 | 107.08 | 109.10 | 107.08 | 109.10 | 108.90 | -0.55% | 185 |
| Feb 10, 2026 | 110.84 | 112.12 | 109.06 | 109.70 | 109.49 | 1.05% | 874 |
| Feb 9, 2026 | 105.72 | 110.40 | 103.32 | 108.56 | 108.36 | 6.43% | 491 |
| Feb 6, 2026 | 94.55 | 102.78 | 94.55 | 102.00 | 101.81 | 7.33% | 374 |
| Feb 5, 2026 | 92.60 | 95.64 | 91.20 | 95.03 | 94.85 | 2.18% | 668 |
| Feb 4, 2026 | 96.53 | 98.00 | 92.36 | 93.00 | 92.83 | -4.32% | 1,195 |
| Feb 3, 2026 | 96.28 | 97.24 | 96.28 | 97.20 | 97.02 | 4.52% | 231 |
| Feb 2, 2026 | 84.78 | 93.51 | 84.78 | 93.00 | 92.83 | 4.18% | 217 |
| Jan 30, 2026 | 85.10 | 89.27 | 85.10 | 89.27 | 89.10 | 4.10% | 14 |
| Jan 29, 2026 | 86.54 | 89.00 | 85.75 | 85.75 | 85.59 | -4.00% | 1,086 |
| Jan 28, 2026 | 94.93 | 97.72 | 87.59 | 89.32 | 89.15 | -1.74% | 320 |
| Jan 27, 2026 | 80.41 | 95.15 | 80.41 | 90.90 | 90.73 | 16.18% | 1,492 |
| Jan 26, 2026 | 78.23 | 78.24 | 78.23 | 78.24 | 78.09 | -0.45% | 1,400 |
| Jan 23, 2026 | 80.24 | 80.24 | 78.59 | 78.59 | 78.44 | -1.36% | 21 |
| Jan 22, 2026 | 79.94 | 81.35 | 79.67 | 79.67 | 79.52 | 1.68% | 16,346 |
| Jan 21, 2026 | 79.28 | 79.53 | 78.35 | 78.35 | 78.20 | -0.71% | 160 |
| Jan 20, 2026 | 78.91 | 78.91 | 78.91 | 78.91 | 78.76 | -0.70% | - |
| Jan 19, 2026 | 79.58 | 79.58 | 79.47 | 79.47 | 79.32 | -1.67% | 73 |
| Jan 16, 2026 | 80.60 | 81.07 | 79.66 | 80.82 | 80.67 | -0.41% | 871 |
| Jan 15, 2026 | 77.44 | 81.15 | 77.44 | 81.15 | 81.00 | 5.79% | 35 |
| Jan 14, 2026 | 76.71 | 76.71 | 76.71 | 76.71 | 76.57 | 2.25% | - |
| Jan 13, 2026 | 75.11 | 75.11 | 75.02 | 75.02 | 74.88 | 0.50% | 7 |
| Jan 12, 2026 | 72.13 | 74.86 | 72.13 | 74.65 | 74.51 | 2.09% | 75 |
| Jan 9, 2026 | 73.12 | 73.12 | 73.12 | 73.12 | 72.98 | -2.74% | - |
| Jan 8, 2026 | 74.64 | 75.18 | 74.64 | 75.18 | 75.04 | -1.31% | 250 |
| Jan 7, 2026 | 76.18 | 76.18 | 76.18 | 76.18 | 76.04 | 1.06% | - |
| Jan 6, 2026 | 75.38 | 75.38 | 75.38 | 75.38 | 75.24 | -4.10% | - |
| Jan 5, 2026 | 78.06 | 78.60 | 78.06 | 78.60 | 78.45 | 4.60% | 130 |
| Jan 2, 2026 | 74.88 | 75.14 | 74.88 | 75.14 | 75.00 | -0.28% | 255 |
| Dec 30, 2025 | 75.35 | 75.35 | 75.35 | 75.35 | 75.21 | -0.62% | - |
| Dec 29, 2025 | 75.72 | 75.82 | 75.72 | 75.82 | 75.68 | 1.61% | 50 |
| Dec 23, 2025 | 74.62 | 74.62 | 74.62 | 74.62 | 74.48 | -1.30% | - |
| Dec 22, 2025 | 75.60 | 75.60 | 75.60 | 75.60 | 75.46 | 2.13% | - |
| Dec 19, 2025 | 74.02 | 74.02 | 74.02 | 74.02 | 73.88 | 1.69% | - |
| Dec 18, 2025 | 72.79 | 72.79 | 72.79 | 72.79 | 72.65 | -1.14% | - |
| Dec 17, 2025 | 73.63 | 73.63 | 73.63 | 73.63 | 73.49 | -0.35% | - |
| Dec 16, 2025 | 73.89 | 73.89 | 73.89 | 73.89 | 73.75 | -3.08% | - |
| Dec 15, 2025 | 75.45 | 76.24 | 75.45 | 76.24 | 76.10 | 0.04% | 143 |
| Dec 12, 2025 | 82.06 | 82.47 | 76.21 | 76.21 | 76.07 | -6.94% | 163 |
| Dec 11, 2025 | 79.42 | 81.89 | 79.42 | 81.89 | 81.74 | 5.09% | 15 |
| Dec 10, 2025 | 77.92 | 77.92 | 77.92 | 77.92 | 77.77 | 0.62% | - |
| Dec 9, 2025 | 75.58 | 77.44 | 75.58 | 77.44 | 77.29 | 1.99% | 70 |
| Dec 8, 2025 | 73.60 | 75.93 | 73.60 | 75.93 | 75.79 | 3.55% | 34 |
| Dec 5, 2025 | 73.33 | 73.33 | 73.33 | 73.33 | 73.19 | -0.53% | - |
| Dec 4, 2025 | 71.48 | 73.72 | 71.48 | 73.72 | 73.58 | 3.51% | 305 |
| Dec 3, 2025 | 72.11 | 72.11 | 71.22 | 71.22 | 71.09 | 0.23% | 170 |
| Dec 2, 2025 | 71.06 | 71.06 | 71.06 | 71.06 | 70.93 | -0.78% | - |
| Dec 1, 2025 | 71.62 | 71.62 | 71.62 | 71.62 | 71.49 | -0.68% | - |