Ciena Corporation (FRA:CIE1)
Germany
· Delayed Price · Currency is EUR 399.40
-31.20 (-7.25%)
Last updated: Apr 28, 2026, 5:35 PM CET
Ciena Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 431.40 | 431.40 | 420.00 | 420.00 | - | -3.74% | 383 |
| Apr 27, 2026 | 437.20 | 445.50 | 410.00 | 436.30 | 436.30 | -2.17% | 83 |
| Apr 24, 2026 | 435.80 | 446.00 | 435.80 | 446.00 | 446.00 | 5.94% | 80 |
| Apr 23, 2026 | 416.90 | 421.00 | 416.90 | 421.00 | 421.00 | - | 10 |
| Apr 22, 2026 | 428.00 | 440.60 | 410.40 | 421.00 | 421.00 | -3.35% | 62 |
| Apr 21, 2026 | 422.20 | 435.60 | 422.20 | 435.60 | 435.60 | 1.30% | 16 |
| Apr 20, 2026 | 420.80 | 435.00 | 417.50 | 430.00 | 430.00 | - | 174 |
| Apr 17, 2026 | 414.50 | 430.00 | 414.50 | 430.00 | 430.00 | 3.61% | 25 |
| Apr 16, 2026 | 398.10 | 415.00 | 398.10 | 415.00 | 415.00 | 1.84% | 30 |
| Apr 15, 2026 | 390.30 | 407.50 | 390.30 | 407.50 | 407.50 | 3.82% | 192 |
| Apr 14, 2026 | 401.70 | 410.00 | 392.50 | 392.50 | 392.50 | -7.03% | 63 |
| Apr 13, 2026 | 425.80 | 425.80 | 414.50 | 422.20 | 422.20 | 0.29% | 38 |
| Apr 10, 2026 | 429.30 | 436.20 | 421.00 | 421.00 | 421.00 | 2.68% | 100 |
| Apr 9, 2026 | 416.30 | 435.00 | 410.00 | 410.00 | 410.00 | -3.98% | 96 |
| Apr 8, 2026 | 409.70 | 427.00 | 402.00 | 427.00 | 427.00 | 10.05% | 214 |
| Apr 7, 2026 | 368.20 | 388.00 | 365.30 | 388.00 | 388.00 | -0.26% | 52 |
| Apr 2, 2026 | 347.20 | 389.00 | 337.00 | 389.00 | 389.00 | 8.66% | 35 |
| Apr 1, 2026 | 332.30 | 358.00 | 332.30 | 358.00 | 358.00 | 12.40% | 39 |
| Mar 31, 2026 | 317.40 | 330.00 | 317.40 | 318.50 | 318.50 | -0.47% | 60 |
| Mar 30, 2026 | 344.00 | 359.80 | 320.00 | 320.00 | 320.00 | -7.14% | 84 |
| Mar 27, 2026 | 333.60 | 344.60 | 328.80 | 344.60 | 344.60 | 1.56% | 76 |
| Mar 26, 2026 | 370.70 | 370.70 | 339.30 | 339.30 | 339.30 | -10.71% | 254 |
| Mar 25, 2026 | 368.20 | 387.30 | 368.20 | 380.00 | 380.00 | 2.15% | 77 |
| Mar 24, 2026 | 346.00 | 372.00 | 346.00 | 372.00 | 372.00 | 8.58% | 140 |
| Mar 23, 2026 | 323.40 | 343.30 | 323.40 | 342.60 | 342.60 | 3.82% | 30 |
| Mar 20, 2026 | 350.40 | 359.80 | 330.00 | 330.00 | 330.00 | -3.51% | 54 |
| Mar 19, 2026 | 330.30 | 342.00 | 322.90 | 342.00 | 342.00 | 0.80% | 45 |
| Mar 18, 2026 | 318.70 | 339.30 | 318.70 | 339.30 | 339.30 | 5.70% | 37 |
| Mar 17, 2026 | 306.40 | 321.00 | 306.40 | 321.00 | 321.00 | 2.56% | 17 |
| Mar 16, 2026 | 293.60 | 313.00 | 293.60 | 313.00 | 313.00 | 6.10% | 39 |
| Mar 13, 2026 | 287.50 | 295.00 | 287.50 | 295.00 | 295.00 | 2.75% | 6 |
| Mar 12, 2026 | 286.60 | 287.10 | 286.60 | 287.10 | 287.10 | -2.84% | 20 |
| Mar 11, 2026 | 295.50 | 295.50 | 295.50 | 295.50 | 295.50 | -0.87% | 68 |
| Mar 10, 2026 | 269.50 | 298.10 | 269.50 | 298.10 | 298.10 | 19.24% | 20 |
| Mar 9, 2026 | 244.00 | 250.00 | 244.00 | 250.00 | 250.00 | -1.77% | 4 |
| Mar 6, 2026 | 254.50 | 254.50 | 254.50 | 254.50 | 254.50 | -2.12% | - |
| Mar 5, 2026 | 302.60 | 302.60 | 245.00 | 260.00 | 260.00 | -7.21% | 271 |
| Mar 4, 2026 | 280.20 | 280.20 | 280.20 | 280.20 | 280.20 | -2.47% | - |
| Mar 3, 2026 | 294.20 | 294.20 | 287.30 | 287.30 | 287.30 | -7.23% | 25 |
| Mar 2, 2026 | 287.20 | 309.70 | 284.50 | 309.70 | 309.70 | 4.81% | 198 |
| Feb 27, 2026 | 283.60 | 295.50 | 283.60 | 295.50 | 295.50 | -2.57% | 15 |
| Feb 26, 2026 | 294.00 | 303.30 | 294.00 | 303.30 | 303.30 | 5.86% | 9 |
| Feb 25, 2026 | 286.50 | 286.50 | 286.50 | 286.50 | 286.50 | -0.07% | - |
| Feb 24, 2026 | 288.90 | 288.90 | 286.70 | 286.70 | 286.70 | 1.31% | 30 |
| Feb 23, 2026 | 276.50 | 286.60 | 276.50 | 283.00 | 283.00 | 0.89% | 171 |
| Feb 20, 2026 | 268.00 | 280.50 | 268.00 | 280.50 | 280.50 | 5.02% | 15 |
| Feb 19, 2026 | 260.40 | 267.10 | 260.40 | 267.10 | 267.10 | 5.91% | 20 |
| Feb 18, 2026 | 252.20 | 252.20 | 252.20 | 252.20 | 252.20 | 0.40% | - |
| Feb 17, 2026 | 251.20 | 251.20 | 251.20 | 251.20 | 251.20 | -3.35% | - |
| Feb 16, 2026 | 254.00 | 259.90 | 254.00 | 259.90 | 259.90 | 14.04% | 30 |
| Feb 13, 2026 | 242.90 | 242.90 | 227.90 | 227.90 | 227.90 | -9.02% | 11 |
| Feb 12, 2026 | 247.90 | 252.00 | 247.90 | 250.50 | 250.50 | 1.13% | 74 |
| Feb 11, 2026 | 247.70 | 247.70 | 247.70 | 247.70 | 247.70 | 4.51% | 30 |
| Feb 10, 2026 | 239.40 | 244.70 | 237.00 | 237.00 | 237.00 | -5.88% | 20 |
| Feb 9, 2026 | 227.10 | 251.80 | 227.10 | 251.80 | 251.80 | 10.68% | 28 |
| Feb 6, 2026 | 209.60 | 227.50 | 209.60 | 227.50 | 227.50 | 5.32% | 75 |
| Feb 5, 2026 | 218.60 | 225.00 | 216.00 | 216.00 | 216.00 | -9.66% | 222 |
| Feb 4, 2026 | 239.10 | 239.10 | 239.10 | 239.10 | 239.10 | -1.36% | - |
| Feb 3, 2026 | 224.90 | 242.40 | 224.90 | 242.40 | 242.40 | 8.55% | 75 |
| Feb 2, 2026 | 204.90 | 226.00 | 204.90 | 223.30 | 223.30 | 7.87% | 324 |
| Jan 30, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | -2.36% | - |
| Jan 29, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 3.72% | - |
| Jan 28, 2026 | 204.40 | 204.40 | 204.40 | 204.40 | 204.40 | 2.92% | - |
| Jan 27, 2026 | 193.65 | 198.60 | 193.65 | 198.60 | 198.60 | 1.53% | 99 |
| Jan 26, 2026 | 195.55 | 195.60 | 189.15 | 195.60 | 195.60 | 1.06% | 295 |
| Jan 23, 2026 | 193.55 | 193.55 | 193.55 | 193.55 | 193.55 | -1.25% | - |
| Jan 22, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | -3.78% | - |
| Jan 21, 2026 | 203.70 | 203.70 | 203.70 | 203.70 | 203.70 | 6.65% | - |
| Jan 20, 2026 | 198.00 | 198.00 | 191.00 | 191.00 | 191.00 | -4.60% | - |
| Jan 19, 2026 | 202.90 | 202.90 | 200.20 | 200.20 | 200.20 | -5.12% | 950 |
| Jan 16, 2026 | 207.80 | 211.00 | 207.80 | 211.00 | 211.00 | 0.14% | 35 |
| Jan 15, 2026 | 202.10 | 210.70 | 202.10 | 210.70 | 210.70 | 1.30% | 55 |
| Jan 14, 2026 | 207.80 | 208.00 | 207.80 | 208.00 | 208.00 | 5.29% | 15 |
| Jan 13, 2026 | 197.55 | 197.55 | 197.55 | 197.55 | 197.55 | 3.92% | - |
| Jan 12, 2026 | 192.85 | 192.85 | 190.10 | 190.10 | 190.10 | -3.21% | 61 |
| Jan 9, 2026 | 190.50 | 196.40 | 190.50 | 196.40 | 196.40 | 1.76% | 26 |
| Jan 8, 2026 | 217.40 | 217.40 | 193.00 | 193.00 | 193.00 | -10.65% | 10 |
| Jan 7, 2026 | 220.50 | 223.30 | 209.80 | 216.00 | 216.00 | 4.35% | 62 |
| Jan 6, 2026 | 194.35 | 207.00 | 194.35 | 207.00 | 207.00 | 5.61% | 308 |
| Jan 5, 2026 | 208.00 | 215.00 | 195.00 | 196.00 | 196.00 | -3.92% | 180 |
| Jan 2, 2026 | 197.65 | 204.00 | 197.65 | 204.00 | 204.00 | 2.15% | 36 |
| Dec 30, 2025 | 199.70 | 199.70 | 199.70 | 199.70 | 199.70 | -2.49% | - |
| Dec 29, 2025 | 201.80 | 207.90 | 201.80 | 204.80 | 204.80 | 3.51% | 108 |
| Dec 23, 2025 | 197.85 | 197.85 | 197.85 | 197.85 | 197.85 | 2.51% | - |
| Dec 22, 2025 | 194.75 | 194.75 | 193.00 | 193.00 | 193.00 | - | 125 |
| Dec 19, 2025 | 177.10 | 193.00 | 177.10 | 193.00 | 193.00 | 13.86% | 73 |
| Dec 18, 2025 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | -7.88% | - |
| Dec 17, 2025 | 174.50 | 184.00 | 174.50 | 184.00 | 184.00 | -0.16% | 11 |
| Dec 16, 2025 | 177.45 | 184.30 | 177.45 | 184.30 | 184.30 | -4.88% | 59 |
| Dec 15, 2025 | 182.05 | 193.75 | 182.05 | 193.75 | 193.75 | -5.35% | 61 |
| Dec 12, 2025 | 201.50 | 204.70 | 201.50 | 204.70 | 204.70 | 2.35% | 53 |
| Dec 11, 2025 | 185.25 | 200.00 | 185.25 | 200.00 | 200.00 | 9.59% | 45 |
| Dec 10, 2025 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | 0.63% | - |
| Dec 9, 2025 | 181.35 | 181.35 | 181.35 | 181.35 | 181.35 | 0.75% | - |
| Dec 8, 2025 | 172.10 | 180.00 | 172.10 | 180.00 | 180.00 | 7.02% | 77 |
| Dec 5, 2025 | 166.70 | 168.85 | 166.70 | 168.20 | 168.20 | 2.37% | 220 |
| Dec 4, 2025 | 164.30 | 164.30 | 164.30 | 164.30 | 164.30 | -5.85% | - |
| Dec 3, 2025 | 172.65 | 176.15 | 172.65 | 174.50 | 174.50 | 1.96% | 52 |
| Dec 2, 2025 | 171.15 | 171.15 | 171.15 | 171.15 | 171.15 | 1.51% | - |
| Dec 1, 2025 | 173.00 | 173.15 | 168.60 | 168.60 | 168.60 | -1.63% | 180 |