Ciena Corporation (BIT:1CIEN)
Italy · Delayed Price · Currency is EUR 334.10
-11.90 (-3.44%)
At close: Jul 27, 2026
BIT:1CIEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 354.90 | 354.90 | 354.90 | 346.00 | 346.00 | -3.19% | 3 |
| Jul 23, 2026 | 351.10 | 363.40 | 345.30 | 357.40 | 357.40 | 0.06% | 77 |
| Jul 22, 2026 | 349.40 | 350.80 | 342.40 | 357.20 | 357.20 | -0.45% | 204 |
| Jul 21, 2026 | 343.80 | 350.70 | 343.80 | 358.80 | 358.80 | 6.41% | 27 |
| Jul 20, 2026 | 333.00 | 342.90 | 333.00 | 337.20 | 337.20 | 2.77% | 16 |
| Jul 17, 2026 | 325.10 | 331.10 | 318.00 | 328.10 | 328.10 | -5.17% | 276 |
| Jul 16, 2026 | 365.50 | 365.50 | 348.60 | 346.00 | 346.00 | -4.76% | 50 |
| Jul 15, 2026 | 391.50 | 394.80 | 371.90 | 363.30 | 363.30 | -10.07% | 55 |
| Jul 14, 2026 | 399.40 | 405.30 | 399.40 | 404.00 | 404.00 | 0.95% | 96 |
| Jul 13, 2026 | 389.40 | 397.50 | 389.40 | 400.20 | 400.20 | -0.77% | 27 |
| Jul 10, 2026 | 401.30 | 401.60 | 398.60 | 403.30 | 403.30 | -1.87% | 143 |
| Jul 9, 2026 | 390.70 | 422.60 | 390.70 | 411.00 | 411.00 | 10.75% | 192 |
| Jul 8, 2026 | 358.00 | 370.70 | 349.10 | 371.10 | 371.10 | 2.12% | 213 |
| Jul 7, 2026 | 375.40 | 375.40 | 363.40 | 363.40 | 363.40 | -5.66% | 133 |
| Jul 6, 2026 | 376.80 | 385.20 | 373.40 | 385.20 | 385.20 | 1.45% | 87 |
| Jul 3, 2026 | 373.20 | 389.00 | 350.50 | 379.70 | 379.70 | 0.26% | 37 |
| Jul 2, 2026 | 394.80 | 403.40 | 378.60 | 378.70 | 378.70 | -8.81% | 233 |
| Jul 1, 2026 | 423.50 | 428.10 | 406.30 | 415.30 | 415.30 | -0.84% | 194 |
| Jun 30, 2026 | 415.00 | 415.00 | 415.00 | 418.80 | 418.80 | 2.15% | 7 |
| Jun 29, 2026 | 421.60 | 421.90 | 384.40 | 410.00 | 410.00 | -0.68% | 353 |
| Jun 26, 2026 | 411.90 | 415.80 | 408.20 | 412.80 | 412.80 | -1.08% | 27 |
| Jun 25, 2026 | 423.40 | 426.00 | 408.20 | 417.30 | 417.30 | 0.05% | 281 |
| Jun 24, 2026 | 409.70 | 422.20 | 394.30 | 417.10 | 417.10 | 5.14% | 283 |
| Jun 23, 2026 | 393.00 | 409.60 | 393.00 | 396.70 | 396.70 | 3.36% | 171 |
| Jun 22, 2026 | 376.10 | 387.30 | 374.70 | 383.80 | 383.80 | 4.41% | 168 |
| Jun 19, 2026 | 365.70 | 371.00 | 363.20 | 367.60 | 367.60 | -1.55% | 121 |
| Jun 18, 2026 | 387.00 | 392.80 | 374.60 | 373.40 | 373.40 | -2.02% | 357 |
| Jun 17, 2026 | 377.40 | 381.50 | 372.70 | 381.10 | 381.10 | 1.65% | 166 |
| 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 |