Ciena Corporation (BIT:1CIEN)
Italy
· Delayed Price · Currency is EUR 429.40
-16.50 (-3.70%)
At close: Apr 27, 2026
Ciena Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 427.30 | 427.30 | 395.40 | 401.00 | 401.00 | -6.61% | 112 |
| Apr 27, 2026 | 445.20 | 446.40 | 415.30 | 429.40 | 429.40 | -3.70% | 44 |
| Apr 24, 2026 | 442.00 | 444.50 | 440.80 | 445.90 | 445.90 | 0.07% | 71 |
| Apr 23, 2026 | 427.00 | 446.90 | 420.40 | 445.60 | 445.60 | 7.32% | 150 |
| Apr 22, 2026 | 439.00 | 439.00 | 412.30 | 415.20 | 415.20 | -2.17% | 43 |
| Apr 21, 2026 | 431.30 | 436.10 | 425.50 | 424.40 | 424.40 | -0.49% | 72 |
| Apr 20, 2026 | 426.50 | 436.20 | 426.50 | 426.50 | 426.50 | 0.57% | 129 |
| Apr 17, 2026 | 421.50 | 431.00 | 405.90 | 424.10 | 424.10 | 2.66% | 283 |
| Apr 16, 2026 | 406.60 | 415.60 | 394.10 | 413.10 | 413.10 | 4.69% | 43 |
| Apr 15, 2026 | 392.00 | 400.30 | 388.70 | 394.60 | 394.60 | -0.28% | 118 |
| Apr 14, 2026 | 413.90 | 414.70 | 387.70 | 395.70 | 395.70 | -4.40% | 92 |
| Apr 13, 2026 | 418.30 | 422.20 | 411.60 | 413.90 | 413.90 | -4.28% | 265 |
| Apr 10, 2026 | 424.10 | 431.60 | 417.00 | 432.40 | 432.40 | 3.52% | 419 |
| Apr 9, 2026 | 417.50 | 436.90 | 410.70 | 417.70 | 417.70 | 0.02% | 310 |
| Apr 8, 2026 | 408.80 | 414.60 | 398.00 | 417.60 | 417.60 | 10.45% | 138 |
| Apr 7, 2026 | 370.90 | 377.00 | 370.60 | 378.10 | 378.10 | -1.23% | 212 |
| Apr 2, 2026 | 383.80 | 383.80 | 383.80 | 382.80 | 382.80 | 6.96% | 1 |
| Apr 1, 2026 | 341.60 | 345.90 | 341.60 | 357.90 | 357.90 | 11.11% | 30 |
| Mar 31, 2026 | 319.80 | 326.20 | 313.90 | 322.10 | 322.10 | 0.41% | 176 |
| Mar 30, 2026 | 320.60 | 320.60 | 320.60 | 320.80 | 320.80 | -7.90% | 3 |
| Mar 27, 2026 | 340.40 | 355.20 | 329.00 | 348.30 | 348.30 | -0.17% | 44 |
| Mar 26, 2026 | 377.10 | 377.10 | 348.80 | 348.90 | 348.90 | -8.52% | 178 |
| Mar 25, 2026 | 375.30 | 388.60 | 369.60 | 381.40 | 381.40 | 3.19% | 95 |
| Mar 24, 2026 | 357.70 | 374.30 | 350.30 | 369.60 | 369.60 | 6.85% | 103 |
| Mar 23, 2026 | 327.50 | 355.00 | 325.80 | 345.90 | 345.90 | 1.47% | 81 |
| Mar 20, 2026 | 357.90 | 358.30 | 337.20 | 340.90 | 340.90 | -2.10% | 66 |
| Mar 19, 2026 | 331.90 | 346.00 | 330.10 | 348.20 | 348.20 | 1.93% | 32 |
| Mar 18, 2026 | 329.70 | 337.00 | 326.20 | 341.60 | 341.60 | 7.76% | 117 |
| Mar 17, 2026 | 315.10 | 315.10 | 313.20 | 317.00 | 317.00 | 2.26% | 41 |
| Mar 16, 2026 | 308.70 | 311.10 | 307.30 | 310.00 | 310.00 | 5.37% | 34 |
| Mar 13, 2026 | 290.00 | 299.70 | 290.00 | 294.20 | 294.20 | -1.74% | 43 |
| Mar 12, 2026 | 289.20 | 289.20 | 289.20 | 299.40 | 299.40 | 3.13% | 1 |
| Mar 11, 2026 | 297.10 | 297.10 | 289.30 | 290.30 | 290.30 | -1.63% | 175 |
| Mar 10, 2026 | 269.50 | 294.10 | 269.50 | 295.10 | 295.10 | 10.15% | 71 |
| Mar 9, 2026 | 243.90 | 265.80 | 242.00 | 267.90 | 267.90 | 0.75% | 218 |
| Mar 6, 2026 | 256.60 | 271.30 | 254.70 | 265.90 | 265.90 | 5.89% | 197 |
| Mar 5, 2026 | 304.80 | 304.80 | 252.10 | 251.10 | 251.10 | -14.59% | 329 |
| Mar 4, 2026 | 287.70 | 299.80 | 287.70 | 294.00 | 294.00 | 2.65% | 165 |
| Mar 3, 2026 | 293.00 | 293.00 | 282.00 | 286.40 | 286.40 | -5.42% | 98 |
| Mar 2, 2026 | 285.30 | 298.00 | 282.80 | 302.80 | 302.80 | 2.16% | 478 |
| Feb 27, 2026 | 288.00 | 297.70 | 284.00 | 296.40 | 296.40 | 4.00% | 229 |
| Feb 26, 2026 | 285.60 | 288.50 | 283.60 | 285.00 | 285.00 | -7.83% | 82 |
| Feb 25, 2026 | 289.10 | 305.80 | 289.10 | 309.20 | 309.20 | 7.29% | 148 |
| Feb 24, 2026 | 293.50 | 299.00 | 293.50 | 288.20 | 288.20 | 0.80% | 69 |
| Feb 23, 2026 | 282.40 | 284.80 | 271.90 | 285.90 | 285.90 | 0.49% | 220 |
| Feb 20, 2026 | 269.90 | 288.60 | 268.70 | 284.50 | 284.50 | 6.95% | 179 |
| Feb 19, 2026 | 268.30 | 268.90 | 260.50 | 266.00 | 266.00 | -0.56% | 121 |
| Feb 18, 2026 | 258.60 | 266.40 | 258.60 | 267.50 | 267.50 | 5.23% | 57 |
| Feb 17, 2026 | 255.90 | 255.90 | 255.90 | 254.20 | 254.20 | -2.83% | 42 |
| Feb 16, 2026 | 259.00 | 259.00 | 255.50 | 261.60 | 261.60 | 6.08% | 11 |
| Feb 13, 2026 | 241.90 | 247.20 | 241.90 | 246.60 | 246.60 | 2.49% | 87 |
| Feb 12, 2026 | 256.50 | 257.40 | 251.50 | 240.60 | 240.60 | -1.80% | 77 |
| Feb 11, 2026 | 250.00 | 258.50 | 247.30 | 245.00 | 245.00 | -0.24% | 93 |
| Feb 10, 2026 | 248.20 | 248.20 | 237.40 | 245.60 | 245.60 | -0.45% | 229 |
| Feb 9, 2026 | 226.90 | 234.30 | 226.90 | 246.70 | 246.70 | 13.69% | 9 |
| Feb 6, 2026 | 217.40 | 223.00 | 217.40 | 217.00 | 217.00 | -0.46% | 136 |
| Feb 5, 2026 | 216.60 | 216.60 | 211.80 | 218.00 | 218.00 | -3.50% | 307 |
| Feb 4, 2026 | 239.00 | 242.40 | 224.30 | 225.90 | 225.90 | -4.28% | 124 |
| Feb 3, 2026 | 230.20 | 240.00 | 230.20 | 236.00 | 236.00 | 3.33% | 72 |
| Feb 2, 2026 | 205.90 | 229.30 | 205.00 | 228.40 | 228.40 | 7.99% | 276 |
| Jan 30, 2026 | 208.20 | 223.00 | 208.20 | 211.50 | 211.50 | 1.78% | 137 |
| Jan 29, 2026 | 213.20 | 224.90 | 213.20 | 207.80 | 207.80 | -0.86% | 170 |
| Jan 28, 2026 | 209.60 | 209.60 | 209.60 | 209.60 | 209.60 | 2.44% | - |
| Jan 27, 2026 | 199.95 | 204.70 | 199.95 | 204.60 | 204.60 | 3.59% | 14 |
| Jan 26, 2026 | 193.50 | 193.50 | 193.50 | 197.50 | 197.50 | 2.23% | 8 |
| Jan 23, 2026 | 193.20 | 193.20 | 193.20 | 193.20 | 193.20 | -1.55% | - |
| Jan 22, 2026 | 198.10 | 202.00 | 198.10 | 196.25 | 196.25 | -3.18% | 146 |
| Jan 21, 2026 | 205.30 | 205.30 | 205.30 | 202.70 | 202.70 | -3.11% | 100 |
| Jan 20, 2026 | 209.20 | 209.20 | 209.20 | 209.20 | 209.20 | 4.39% | - |
| Jan 19, 2026 | 203.60 | 203.60 | 203.60 | 200.40 | 200.40 | -5.65% | 10 |
| Jan 16, 2026 | 213.60 | 213.60 | 213.60 | 212.40 | 212.40 | -0.56% | 40 |
| Jan 15, 2026 | 213.30 | 213.30 | 213.30 | 213.60 | 213.60 | 4.50% | 9 |
| Jan 14, 2026 | 209.60 | 209.60 | 205.30 | 204.40 | 204.40 | -3.54% | 69 |
| Jan 13, 2026 | 208.80 | 208.80 | 208.80 | 211.90 | 211.90 | 8.39% | 10 |
| Jan 12, 2026 | 195.50 | 195.50 | 195.50 | 195.50 | 195.50 | 2.01% | - |
| Jan 9, 2026 | 198.05 | 198.05 | 198.05 | 191.65 | 191.65 | -2.89% | 1 |
| Jan 8, 2026 | 219.10 | 219.10 | 200.40 | 197.35 | 197.35 | -10.05% | 20 |
| Jan 7, 2026 | 221.10 | 221.10 | 214.50 | 219.40 | 219.40 | 5.89% | 55 |
| Jan 6, 2026 | 200.40 | 200.40 | 198.00 | 207.20 | 207.20 | 4.83% | 86 |
| Jan 5, 2026 | 215.50 | 215.50 | 200.40 | 197.65 | 197.65 | -4.75% | 178 |
| Jan 2, 2026 | 204.90 | 208.00 | 204.90 | 207.50 | 207.50 | 2.32% | 220 |
| Dec 30, 2025 | 202.60 | 202.60 | 202.60 | 202.80 | 202.80 | 0.50% | 5 |
| Dec 29, 2025 | 215.30 | 215.30 | 202.60 | 201.80 | 201.80 | -1.56% | 28 |
| Dec 23, 2025 | 206.00 | 206.00 | 206.00 | 205.00 | 205.00 | 4.11% | 24 |
| Dec 22, 2025 | 206.20 | 206.20 | 200.00 | 196.90 | 196.90 | 4.85% | 20 |
| Dec 19, 2025 | 181.85 | 189.10 | 181.80 | 187.80 | 187.80 | 3.02% | 561 |
| Dec 18, 2025 | 180.95 | 183.00 | 180.95 | 182.30 | 182.30 | 3.58% | 14 |
| Dec 17, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -0.34% | - |
| Dec 16, 2025 | 181.80 | 181.80 | 180.60 | 176.60 | 176.60 | -7.66% | 27 |
| Dec 15, 2025 | 184.80 | 189.00 | 184.80 | 191.25 | 191.25 | 2.44% | 54 |
| Dec 12, 2025 | 187.25 | 187.25 | 187.25 | 186.70 | 186.70 | -6.42% | 5 |
| Dec 11, 2025 | 205.20 | 210.20 | 195.30 | 199.50 | 199.50 | 5.42% | 84 |
| Dec 10, 2025 | 183.45 | 189.10 | 183.45 | 189.25 | 189.25 | 1.58% | 66 |
| Dec 9, 2025 | 183.70 | 188.55 | 183.35 | 186.30 | 186.30 | 4.49% | 106 |
| Dec 8, 2025 | 178.30 | 178.30 | 178.30 | 178.30 | 178.30 | 5.57% | - |
| 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% | - |