Ciena Corporation (BIT:1CIEN)
Italy · Delayed Price · Currency is EUR 381.50
+6.60 (1.76%)
At close: Jun 17, 2026
BIT:1CIEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 398.50 | 405.30 | 374.70 | 374.90 | 374.90 | -3.50% | 262 |
| Jun 15, 2026 | 404.00 | 404.50 | 388.80 | 388.50 | 388.50 | -0.82% | 118 |
| Jun 12, 2026 | 390.30 | 391.70 | 386.50 | 391.70 | 391.70 | 2.78% | 79 |
| Jun 11, 2026 | 381.10 | 381.10 | 381.10 | 381.10 | 381.10 | 1.57% | - |
| Jun 10, 2026 | 374.70 | 386.70 | 369.60 | 375.20 | 375.20 | -0.82% | 226 |
| Jun 9, 2026 | 408.80 | 409.80 | 379.70 | 378.30 | 378.30 | -6.52% | 431 |
| Jun 8, 2026 | 425.50 | 431.90 | 398.20 | 404.70 | 404.70 | -9.83% | 468 |
| Jun 5, 2026 | 450.20 | 453.30 | 426.30 | 448.80 | 448.80 | 3.39% | 424 |
| Jun 4, 2026 | 525.20 | 525.20 | 424.00 | 434.10 | 434.10 | -19.64% | 777 |
| Jun 3, 2026 | 544.00 | 549.80 | 530.80 | 540.20 | 540.20 | 2.27% | 339 |
| Jun 2, 2026 | 499.00 | 525.00 | 499.00 | 528.20 | 528.20 | 8.59% | 154 |
| Jun 1, 2026 | 497.20 | 503.00 | 483.80 | 486.40 | 486.40 | 4.92% | 195 |
| May 29, 2026 | 492.60 | 503.40 | 463.60 | 463.60 | 463.60 | -5.68% | 143 |
| May 28, 2026 | 498.20 | 519.20 | 489.10 | 491.50 | 491.50 | -2.29% | 109 |
| May 27, 2026 | 514.80 | 524.80 | 503.00 | 503.00 | 503.00 | -1.95% | 309 |
| May 26, 2026 | 508.60 | 519.60 | 501.40 | 513.00 | 513.00 | -12.73% | 264 |
| May 25, 2026 | 514.60 | 518.40 | 501.40 | 587.80 | 587.80 | 17.42% | 77 |
| May 22, 2026 | 512.00 | 518.40 | 497.80 | 500.60 | 500.60 | -0.36% | 225 |
| May 21, 2026 | 482.00 | 501.60 | 482.00 | 502.40 | 502.40 | 3.95% | 129 |
| May 20, 2026 | 473.20 | 488.60 | 472.60 | 483.30 | 483.30 | 9.32% | 165 |
| May 19, 2026 | 447.10 | 447.10 | 437.40 | 442.10 | 442.10 | -2.54% | 169 |
| May 18, 2026 | 477.50 | 481.80 | 451.90 | 453.60 | 453.60 | -7.26% | 90 |
| May 15, 2026 | 497.10 | 500.40 | 484.80 | 489.10 | 489.10 | -2.08% | 92 |
| May 14, 2026 | 497.90 | 504.20 | 487.40 | 499.50 | 499.50 | 1.77% | 117 |
| May 13, 2026 | 497.90 | 506.20 | 485.00 | 490.80 | 490.80 | 3.87% | 121 |
| May 12, 2026 | 486.80 | 495.00 | 478.10 | 472.50 | 472.50 | -3.39% | 51 |
| May 11, 2026 | 463.00 | 485.00 | 461.50 | 489.10 | 489.10 | 4.53% | 80 |
| May 8, 2026 | 464.80 | 477.60 | 463.30 | 467.90 | 467.90 | 2.61% | 56 |
| May 7, 2026 | 486.70 | 487.70 | 454.20 | 456.00 | 456.00 | -6.94% | 115 |
| May 6, 2026 | 482.10 | 482.20 | 467.00 | 490.00 | 490.00 | 3.77% | 76 |
| May 5, 2026 | 464.60 | 474.40 | 460.40 | 472.20 | 472.20 | 2.54% | 146 |
| May 4, 2026 | 458.20 | 464.30 | 453.70 | 460.50 | 460.50 | 6.35% | 223 |
| Apr 30, 2026 | 407.20 | 428.20 | 407.10 | 433.00 | 433.00 | 7.23% | 120 |
| Apr 29, 2026 | 411.00 | 411.00 | 406.10 | 403.80 | 403.80 | 0.70% | 70 |
| 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 |