Ciena Corporation (ETR:CIE1)
Germany · Delayed Price · Currency is EUR 175.40
+3.45 (2.01%)
At close: Nov 28, 2025
Ciena Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 162.80 | 162.95 | 157.15 | 157.15 | 157.15 | -13.30% | 1,282 |
| Nov 13, 2025 | 181.25 | 181.25 | 181.25 | 181.25 | 181.25 | -0.08% | 8 |
| Nov 12, 2025 | 181.50 | 181.50 | 181.05 | 181.40 | 181.40 | 2.78% | 2 |
| Nov 11, 2025 | 180.20 | 181.30 | 174.35 | 176.50 | 176.50 | -1.67% | 190 |
| Nov 10, 2025 | 177.75 | 183.60 | 176.25 | 179.50 | 179.50 | 7.52% | 251 |
| Nov 7, 2025 | 176.70 | 176.70 | 166.95 | 166.95 | 166.95 | -3.05% | 433 |
| Nov 6, 2025 | 172.90 | 172.90 | 172.20 | 172.20 | 172.20 | 6.53% | 39 |
| Nov 4, 2025 | 163.30 | 163.30 | 161.15 | 161.65 | 161.65 | -2.44% | 266 |
| Nov 3, 2025 | 166.45 | 166.45 | 164.55 | 165.70 | 165.70 | 2.51% | 90 |
| Oct 31, 2025 | 161.65 | 161.65 | 161.65 | 161.65 | 161.65 | -1.37% | - |
| Oct 30, 2025 | 163.95 | 164.85 | 161.75 | 163.90 | 163.90 | 1.36% | 457 |
| Oct 29, 2025 | 158.65 | 161.70 | 158.45 | 161.70 | 161.70 | 3.09% | 133 |
| Oct 28, 2025 | 155.80 | 156.85 | 155.80 | 156.85 | 156.85 | -0.03% | 31 |
| Oct 27, 2025 | 158.15 | 158.65 | 156.40 | 156.90 | 156.90 | 1.32% | 96 |
| Oct 24, 2025 | 150.30 | 154.85 | 150.30 | 154.85 | 154.85 | 4.03% | 81 |
| Oct 23, 2025 | 148.85 | 148.85 | 148.85 | 148.85 | 148.85 | 2.69% | - |
| Oct 22, 2025 | 144.95 | 144.95 | 144.95 | 144.95 | 144.95 | -1.63% | 1 |
| Oct 21, 2025 | 149.55 | 149.55 | 147.35 | 147.35 | 147.35 | -2.06% | 44 |
| Oct 20, 2025 | 148.25 | 150.45 | 148.25 | 150.45 | 150.45 | 2.14% | 35 |
| Oct 17, 2025 | 142.50 | 147.30 | 142.50 | 147.30 | 147.30 | -1.77% | 101 |
| Oct 16, 2025 | 149.95 | 149.95 | 149.95 | 149.95 | 149.95 | 2.15% | - |
| Oct 15, 2025 | 144.60 | 147.95 | 144.60 | 146.80 | 146.80 | 2.98% | 95 |
| Oct 14, 2025 | 138.70 | 142.55 | 138.70 | 142.55 | 142.55 | 1.39% | 371 |
| Oct 13, 2025 | 141.20 | 141.20 | 139.30 | 140.60 | 140.60 | -1.68% | 11 |
| Oct 10, 2025 | 142.70 | 145.05 | 142.70 | 143.00 | 143.00 | 9.92% | 59 |
| Oct 8, 2025 | 130.20 | 131.55 | 130.10 | 130.10 | 130.10 | 1.68% | 32 |
| Oct 7, 2025 | 131.40 | 131.40 | 127.95 | 127.95 | 127.95 | -2.96% | 34 |
| Oct 6, 2025 | 131.80 | 131.85 | 131.80 | 131.85 | 131.85 | 1.31% | 70 |
| Oct 3, 2025 | 130.15 | 130.15 | 129.95 | 130.15 | 130.15 | 1.48% | 109 |
| Oct 2, 2025 | 130.00 | 130.00 | 126.90 | 128.25 | 128.25 | 4.87% | 73 |
| Oct 1, 2025 | 122.30 | 122.30 | 122.30 | 122.30 | 122.30 | -0.41% | 20 |
| Sep 30, 2025 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | -0.53% | - |
| Sep 29, 2025 | 121.00 | 123.90 | 121.00 | 123.45 | 123.45 | 2.19% | 302 |
| Sep 26, 2025 | 118.75 | 120.80 | 118.75 | 120.80 | 120.80 | 3.51% | 103 |
| Sep 25, 2025 | 114.15 | 116.70 | 114.15 | 116.70 | 116.70 | -1.23% | 115 |
| Sep 24, 2025 | 118.15 | 118.15 | 118.15 | 118.15 | 118.15 | -0.46% | - |
| Sep 23, 2025 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | 1.06% | - |
| Sep 22, 2025 | 115.35 | 117.50 | 115.35 | 117.45 | 117.45 | 0.69% | 71 |
| Sep 19, 2025 | 116.65 | 116.65 | 116.65 | 116.65 | 116.65 | -1.31% | - |
| Sep 18, 2025 | 116.90 | 118.20 | 116.90 | 118.20 | 118.20 | 2.47% | 244 |