Ciena Corporation (ETR:CIE1)
Germany · Delayed Price · Currency is EUR 227.30
+14.50 (6.81%)
Feb 2, 2026, 5:44 PM CET
Ciena Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 212.70 | 220.00 | 210.80 | 212.10 | 212.10 | 2.02% | 923 |
| Jan 29, 2026 | 217.70 | 219.10 | 204.40 | 207.90 | 207.90 | -0.81% | 389 |
| Jan 28, 2026 | 213.00 | 213.00 | 206.70 | 209.60 | 209.60 | 2.39% | 395 |
| Jan 27, 2026 | 199.35 | 206.10 | 198.40 | 204.70 | 204.70 | 3.67% | 128 |
| Jan 26, 2026 | 192.85 | 199.30 | 190.30 | 197.45 | 197.45 | 1.80% | 471 |
| Jan 23, 2026 | 193.95 | 194.25 | 189.85 | 193.95 | 193.95 | -1.37% | 291 |
| Jan 22, 2026 | 200.00 | 200.00 | 191.35 | 196.65 | 196.65 | -3.13% | 194 |
| Jan 21, 2026 | 208.00 | 208.00 | 195.85 | 203.00 | 203.00 | -2.40% | 150 |
| Jan 20, 2026 | 199.90 | 210.00 | 191.75 | 208.00 | 208.00 | 3.33% | 765 |
| Jan 19, 2026 | 202.00 | 203.40 | 196.05 | 201.30 | 201.30 | -5.45% | 1,105 |
| Jan 16, 2026 | 211.90 | 214.30 | 211.90 | 212.90 | 212.90 | -0.65% | 262 |
| Jan 15, 2026 | 208.80 | 214.30 | 207.80 | 214.30 | 214.30 | 5.15% | 176 |
| Jan 14, 2026 | 211.50 | 213.60 | 203.80 | 203.80 | 203.80 | -1.88% | 250 |
| Jan 13, 2026 | 200.00 | 207.70 | 200.00 | 207.70 | 207.70 | 6.70% | 42 |
| Jan 12, 2026 | 195.10 | 196.05 | 190.80 | 194.65 | 194.65 | 1.30% | 393 |
| Jan 9, 2026 | 195.20 | 195.20 | 189.00 | 192.15 | 192.15 | -5.58% | 373 |
| Jan 8, 2026 | 222.70 | 222.70 | 203.50 | 203.50 | 203.50 | -7.16% | 99 |
| Jan 7, 2026 | 216.60 | 219.90 | 213.10 | 219.20 | 219.20 | 14.91% | 784 |
| Jan 6, 2026 | 199.60 | 199.85 | 190.75 | 190.75 | 190.75 | -2.48% | 145 |
| Jan 5, 2026 | 213.60 | 216.90 | 195.60 | 195.60 | 195.60 | -5.69% | 401 |
| Jan 2, 2026 | 206.40 | 211.40 | 204.00 | 207.40 | 207.40 | 1.97% | 386 |
| Dec 30, 2025 | 195.10 | 203.40 | 195.05 | 203.40 | 203.40 | 0.69% | 237 |
| Dec 29, 2025 | 203.90 | 203.90 | 201.20 | 202.00 | 202.00 | -1.22% | 222 |
| Dec 23, 2025 | 202.30 | 205.10 | 199.20 | 204.50 | 204.50 | 3.99% | 153 |
| Dec 22, 2025 | 200.90 | 203.40 | 196.50 | 196.65 | 196.65 | 3.91% | 415 |
| Dec 19, 2025 | 183.60 | 189.25 | 183.60 | 189.25 | 189.25 | 4.01% | 137 |
| Dec 18, 2025 | 173.75 | 181.95 | 173.75 | 181.95 | 181.95 | 3.76% | 33 |
| Dec 17, 2025 | 182.85 | 183.65 | 174.90 | 175.35 | 175.35 | -0.71% | 287 |
| Dec 16, 2025 | 181.35 | 182.30 | 175.75 | 176.60 | 176.60 | -7.25% | 251 |
| Dec 15, 2025 | 188.30 | 190.45 | 188.30 | 190.40 | 190.40 | 2.95% | 92 |
| Dec 12, 2025 | 205.50 | 205.50 | 184.90 | 184.95 | 184.95 | -7.43% | 389 |
| Dec 11, 2025 | 191.80 | 208.40 | 191.80 | 199.80 | 199.80 | 5.55% | 1,227 |
| Dec 10, 2025 | 185.50 | 189.30 | 185.15 | 189.30 | 189.30 | 1.45% | 43 |
| Dec 9, 2025 | 184.65 | 187.30 | 183.70 | 186.60 | 186.60 | 4.30% | 178 |
| Dec 8, 2025 | 173.70 | 178.90 | 173.70 | 178.90 | 178.90 | 6.24% | 460 |
| Dec 5, 2025 | 172.05 | 172.05 | 168.40 | 168.40 | 168.40 | - | 24 |
| Dec 4, 2025 | 165.25 | 168.80 | 163.85 | 168.40 | 168.40 | 1.08% | 151 |
| Dec 3, 2025 | 176.95 | 176.95 | 161.00 | 166.60 | 166.60 | -3.20% | 101 |
| Dec 2, 2025 | 174.95 | 175.00 | 170.45 | 172.10 | 172.10 | 0.82% | 319 |
| Dec 1, 2025 | 174.10 | 176.00 | 167.20 | 170.70 | 170.70 | -2.68% | 455 |
| Nov 28, 2025 | 174.70 | 175.45 | 174.70 | 175.40 | 175.40 | 2.01% | 11 |
| Nov 27, 2025 | 177.55 | 177.55 | 169.05 | 171.95 | 171.95 | -1.01% | 14 |
| Nov 26, 2025 | 172.25 | 173.70 | 172.25 | 173.70 | 173.70 | 4.42% | 14 |
| Nov 25, 2025 | 169.10 | 169.10 | 166.35 | 166.35 | 166.35 | -1.83% | 59 |
| Nov 24, 2025 | 167.20 | 169.45 | 167.20 | 169.45 | 169.45 | 13.69% | 17 |
| Nov 21, 2025 | 150.45 | 153.55 | 149.05 | 149.05 | 149.05 | -11.41% | 223 |
| Nov 20, 2025 | 172.30 | 173.80 | 168.25 | 168.25 | 168.25 | 3.57% | 195 |
| Nov 19, 2025 | 161.50 | 162.45 | 161.45 | 162.45 | 162.45 | 0.43% | 158 |
| Nov 18, 2025 | 161.75 | 161.75 | 161.75 | 161.75 | 161.75 | -1.88% | - |
| Nov 17, 2025 | 165.50 | 167.10 | 164.85 | 164.85 | 164.85 | 4.90% | 188 |