Ciena Corporation (BIT:1CIEN)
Italy
· Delayed Price · Currency is EUR 168.90
+0.50 (0.30%)
At close: Dec 5, 2025
Ciena Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 175.75 | 175.75 | 169.35 | 168.90 | 168.90 | 0.30% | 70 |
| Dec 4, 2025 | 164.05 | 168.80 | 164.05 | 168.40 | 168.40 | 1.14% | 71 |
| Dec 3, 2025 | 162.65 | 162.65 | 162.65 | 166.50 | 166.50 | -2.92% | 3 |
| Dec 2, 2025 | 170.60 | 170.60 | 170.60 | 171.50 | 171.50 | 0.82% | 9 |
| Dec 1, 2025 | 170.10 | 170.10 | 170.10 | 170.10 | 170.10 | -2.80% | - |
| Nov 28, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 2.01% | 3 |
| Nov 27, 2025 | 171.55 | 171.55 | 171.55 | 171.55 | 171.55 | -0.95% | - |
| Nov 26, 2025 | 173.20 | 173.20 | 173.20 | 173.20 | 173.20 | 4.31% | - |
| Nov 25, 2025 | 169.30 | 169.30 | 169.30 | 166.05 | 166.05 | -1.77% | 10 |
| Nov 24, 2025 | 154.95 | 169.40 | 154.95 | 169.05 | 169.05 | 14.07% | 55 |
| Nov 21, 2025 | 153.20 | 153.20 | 152.00 | 148.20 | 148.20 | -12.90% | 45 |
| Nov 20, 2025 | 169.15 | 169.15 | 169.15 | 170.15 | 170.15 | 4.68% | 70 |
| Nov 19, 2025 | 162.20 | 163.85 | 162.15 | 162.55 | 162.55 | 0.25% | 88 |
| Nov 18, 2025 | 163.90 | 163.90 | 162.35 | 162.15 | 162.15 | -1.85% | 37 |
| Nov 17, 2025 | 165.25 | 165.50 | 164.55 | 165.20 | 165.20 | -0.78% | 335 |
| Nov 14, 2025 | 165.45 | 165.45 | 161.50 | 166.50 | 166.50 | -1.65% | 75 |
| Nov 13, 2025 | 174.90 | 174.90 | 174.90 | 169.30 | 169.30 | -5.89% | 112 |
| Nov 12, 2025 | 179.90 | 179.90 | 179.90 | 179.90 | 179.90 | 2.01% | - |
| Nov 11, 2025 | 181.05 | 181.05 | 176.75 | 176.35 | 176.35 | -2.68% | 136 |
| Nov 10, 2025 | 178.15 | 187.35 | 173.90 | 181.20 | 181.20 | 8.60% | 525 |
| Nov 7, 2025 | 175.65 | 175.65 | 171.20 | 166.85 | 166.85 | -4.08% | 224 |
| Nov 6, 2025 | 170.90 | 175.80 | 169.80 | 173.95 | 173.95 | 2.93% | 251 |
| Nov 5, 2025 | 158.50 | 158.80 | 158.50 | 169.00 | 169.00 | 4.22% | 81 |
| Nov 4, 2025 | 163.90 | 163.90 | 160.55 | 162.15 | 162.15 | -1.70% | 36 |
| Nov 3, 2025 | 171.00 | 171.50 | 165.80 | 164.95 | 164.95 | 1.82% | 52 |
| Oct 31, 2025 | 167.15 | 167.15 | 167.15 | 162.00 | 162.00 | -1.64% | 10 |
| Oct 30, 2025 | 163.80 | 167.15 | 159.00 | 164.70 | 164.70 | 2.46% | 214 |
| Oct 29, 2025 | 158.95 | 158.95 | 157.50 | 160.75 | 160.75 | 2.62% | 616 |
| Oct 28, 2025 | 157.65 | 157.65 | 150.90 | 156.65 | 156.65 | 0.06% | 118 |
| Oct 27, 2025 | 161.75 | 161.75 | 157.10 | 156.55 | 156.55 | 1.23% | 383 |
| Oct 24, 2025 | 153.55 | 153.55 | 153.55 | 154.65 | 154.65 | 4.14% | 20 |
| Oct 23, 2025 | 145.45 | 145.45 | 145.45 | 148.50 | 148.50 | 6.15% | 109 |
| Oct 22, 2025 | 146.80 | 146.80 | 140.50 | 139.90 | 139.90 | -5.02% | 116 |
| Oct 21, 2025 | 148.85 | 148.85 | 148.85 | 147.30 | 147.30 | -2.39% | 2 |
| Oct 20, 2025 | 150.90 | 150.90 | 150.90 | 150.90 | 150.90 | 5.86% | - |
| Oct 17, 2025 | 142.95 | 143.05 | 142.95 | 142.55 | 142.55 | -4.46% | 576 |
| Oct 16, 2025 | 148.05 | 149.60 | 147.10 | 149.20 | 149.20 | 1.67% | 34 |
| Oct 15, 2025 | 143.45 | 148.40 | 143.45 | 146.75 | 146.75 | 3.27% | 376 |
| Oct 14, 2025 | 142.10 | 142.10 | 142.10 | 142.10 | 142.10 | 1.21% | - |
| Oct 13, 2025 | 137.90 | 137.90 | 137.90 | 140.40 | 140.40 | 5.13% | 40 |
| Oct 10, 2025 | 133.55 | 133.55 | 133.55 | 133.55 | 133.55 | -3.40% | - |
| Oct 9, 2025 | 138.25 | 138.25 | 138.25 | 138.25 | 138.25 | 2.90% | - |
| Oct 8, 2025 | 134.35 | 134.35 | 134.35 | 134.35 | 134.35 | 4.63% | - |
| Oct 7, 2025 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | -4.99% | - |
| Oct 6, 2025 | 135.15 | 135.15 | 135.15 | 135.15 | 135.15 | 4.04% | - |
| Oct 3, 2025 | 131.85 | 132.00 | 131.85 | 129.90 | 129.90 | 1.44% | 35 |
| Oct 2, 2025 | 129.95 | 129.95 | 129.95 | 128.05 | 128.05 | 0.31% | 20 |
| Oct 1, 2025 | 127.65 | 127.65 | 127.65 | 127.65 | 127.65 | 3.91% | - |
| Sep 30, 2025 | 122.85 | 122.85 | 122.85 | 122.85 | 122.85 | -0.53% | - |
| Sep 29, 2025 | 124.45 | 124.65 | 122.20 | 123.50 | 123.50 | 1.94% | 279 |
| Sep 26, 2025 | 119.10 | 119.10 | 119.05 | 121.15 | 121.15 | 4.57% | 185 |
| Sep 25, 2025 | 114.15 | 114.15 | 113.65 | 115.85 | 115.85 | -1.82% | 104 |
| Sep 24, 2025 | 118.60 | 118.75 | 118.60 | 118.00 | 118.00 | -0.59% | 160 |
| Sep 23, 2025 | 118.85 | 118.85 | 118.85 | 118.70 | 118.70 | 1.06% | 16 |
| Sep 22, 2025 | 116.60 | 116.60 | 116.60 | 117.45 | 117.45 | 0.51% | 10 |
| Sep 19, 2025 | 116.85 | 116.85 | 116.85 | 116.85 | 116.85 | -0.93% | - |
| Sep 18, 2025 | 116.60 | 118.25 | 116.60 | 117.95 | 117.95 | 2.39% | 38 |
| Sep 17, 2025 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | 1.23% | - |
| Sep 16, 2025 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | -2.11% | - |
| Sep 15, 2025 | 116.25 | 116.25 | 116.25 | 116.25 | 116.25 | 3.93% | - |
| Sep 12, 2025 | 115.45 | 115.45 | 112.15 | 111.85 | 111.85 | -1.84% | 30 |
| Sep 11, 2025 | 113.95 | 113.95 | 113.95 | 113.95 | 113.95 | 3.12% | - |
| Sep 10, 2025 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | 7.70% | - |
| Sep 9, 2025 | 101.95 | 101.95 | 101.55 | 102.60 | 102.60 | 1.79% | 55 |
| Sep 8, 2025 | 100.40 | 100.40 | 100.40 | 100.80 | 100.80 | 1.80% | 10 |
| Sep 5, 2025 | 99.58 | 99.58 | 99.58 | 99.02 | 99.02 | 0.90% | 3 |
| Sep 4, 2025 | 80.88 | 82.72 | 80.88 | 98.14 | 98.14 | 21.97% | 44 |
| Sep 3, 2025 | 80.74 | 80.74 | 80.74 | 80.46 | 80.46 | 0.70% | 3 |
| Sep 2, 2025 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | 2.57% | - |
| Sep 1, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | -3.87% | - |
| Aug 29, 2025 | 81.04 | 81.04 | 81.04 | 81.04 | 81.04 | -1.19% | - |
| Aug 28, 2025 | 82.02 | 82.02 | 82.02 | 82.02 | 82.02 | 2.09% | - |
| Aug 27, 2025 | 80.34 | 80.34 | 80.34 | 80.34 | 80.34 | 1.80% | - |
| Aug 26, 2025 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | 1.44% | - |
| Aug 25, 2025 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | 1.25% | - |
| Aug 22, 2025 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | 2.62% | - |
| Aug 21, 2025 | 74.88 | 74.88 | 74.88 | 74.88 | 74.88 | 0.86% | - |
| Aug 20, 2025 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | -3.88% | - |
| Aug 19, 2025 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | -0.77% | - |
| Aug 18, 2025 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | 1.06% | - |
| Aug 14, 2025 | 77.02 | 77.02 | 77.02 | 77.02 | 77.02 | -4.87% | - |
| Aug 13, 2025 | 80.96 | 80.96 | 80.96 | 80.96 | 80.96 | -0.12% | - |
| Aug 12, 2025 | 81.06 | 81.06 | 81.06 | 81.06 | 81.06 | 0.45% | - |
| Aug 11, 2025 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | -2.16% | - |
| Aug 8, 2025 | 82.48 | 82.48 | 82.48 | 82.48 | 82.48 | 1.50% | - |
| Aug 7, 2025 | 81.26 | 81.26 | 81.26 | 81.26 | 81.26 | 1.27% | - |
| Aug 6, 2025 | 80.24 | 80.24 | 80.24 | 80.24 | 80.24 | 2.27% | - |
| Aug 5, 2025 | 78.46 | 78.46 | 78.46 | 78.46 | 78.46 | -0.73% | - |
| Aug 4, 2025 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | 2.12% | - |
| Aug 1, 2025 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | -6.02% | - |
| Jul 31, 2025 | 82.36 | 82.36 | 82.36 | 82.36 | 82.36 | 2.74% | - |
| Jul 30, 2025 | 80.16 | 80.16 | 80.16 | 80.16 | 80.16 | 1.44% | - |
| Jul 29, 2025 | 79.02 | 79.02 | 79.02 | 79.02 | 79.02 | 3.59% | - |
| Jul 28, 2025 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | 1.44% | - |
| Jul 25, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | 1.73% | - |
| Jul 24, 2025 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | -0.27% | - |
| Jul 23, 2025 | 74.12 | 74.12 | 74.12 | 74.12 | 74.12 | 2.40% | - |
| Jul 22, 2025 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | 0.06% | - |
| Jul 21, 2025 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | -0.47% | - |
| Jul 18, 2025 | 72.68 | 72.68 | 72.68 | 72.68 | 72.68 | -0.55% | - |