Ciena Corporation (ETR:CIE1)
Germany · Delayed Price · Currency is EUR 172.80
-1.65 (-0.95%)
Nov 7, 2025, 9:26 PM CET
Ciena Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 175.35 | 177.05 | 164.85 | 172.80 | 172.80 | -0.95% | 1,012 |
| Nov 6, 2025 | 170.60 | 176.35 | 170.60 | 174.45 | 174.45 | 2.17% | 409 |
| Nov 5, 2025 | 157.95 | 171.10 | 157.05 | 170.75 | 170.75 | 7.69% | 597 |
| Nov 4, 2025 | 161.25 | 163.10 | 155.25 | 158.55 | 158.55 | -3.59% | 375 |
| Nov 3, 2025 | 165.85 | 167.90 | 164.15 | 164.45 | 164.45 | -0.03% | 90 |
| Oct 31, 2025 | 164.30 | 166.65 | 160.65 | 164.50 | 164.50 | 0.09% | 546 |
| Oct 30, 2025 | 162.55 | 165.70 | 162.45 | 164.35 | 164.35 | 1.67% | 546 |
| Oct 29, 2025 | 157.60 | 165.90 | 157.60 | 161.65 | 161.65 | 3.06% | 1,598 |
| Oct 28, 2025 | 155.80 | 158.10 | 153.00 | 156.85 | 156.85 | -0.63% | 72 |
| Oct 27, 2025 | 155.50 | 159.15 | 155.30 | 157.85 | 157.85 | 2.27% | 767 |
| Oct 24, 2025 | 148.50 | 155.70 | 148.50 | 154.35 | 154.35 | 4.11% | 257 |
| Oct 23, 2025 | 141.15 | 149.55 | 140.80 | 148.25 | 148.25 | 3.89% | 236 |
| Oct 22, 2025 | 145.30 | 147.10 | 138.05 | 142.70 | 142.70 | -2.56% | 331 |
| Oct 21, 2025 | 148.15 | 150.20 | 145.95 | 146.45 | 146.45 | -1.88% | 44 |
| Oct 20, 2025 | 147.45 | 151.65 | 147.45 | 149.25 | 149.25 | 5.11% | 389 |
| Oct 17, 2025 | 143.80 | 145.40 | 141.75 | 142.00 | 142.00 | -5.33% | 703 |
| Oct 16, 2025 | 144.25 | 151.50 | 144.25 | 150.00 | 150.00 | 3.38% | 95 |
| Oct 15, 2025 | 142.10 | 148.20 | 142.10 | 145.10 | 145.10 | 2.15% | 371 |
| Oct 14, 2025 | 142.10 | 143.50 | 137.60 | 142.05 | 142.05 | -0.91% | 371 |
| Oct 13, 2025 | 135.75 | 144.35 | 135.75 | 143.35 | 143.35 | 6.26% | 579 |
| Oct 10, 2025 | 141.45 | 145.55 | 134.00 | 134.90 | 134.90 | -4.66% | 323 |
| Oct 9, 2025 | 136.65 | 141.50 | 136.65 | 141.50 | 141.50 | 3.21% | 281 |
| Oct 8, 2025 | 130.40 | 137.10 | 129.55 | 137.10 | 137.10 | 5.66% | 201 |
| Oct 7, 2025 | 130.45 | 132.20 | 126.20 | 129.75 | 129.75 | -1.18% | 176 |
| Oct 6, 2025 | 130.35 | 135.95 | 129.10 | 131.30 | 131.30 | 1.74% | 260 |
| Oct 3, 2025 | 130.25 | 131.20 | 129.05 | 129.05 | 129.05 | -1.26% | 109 |
| Oct 2, 2025 | 128.90 | 131.30 | 126.80 | 130.70 | 130.70 | 1.32% | 116 |
| Oct 1, 2025 | 122.45 | 129.10 | 121.45 | 129.00 | 129.00 | 4.07% | 143 |
| Sep 30, 2025 | 122.20 | 124.55 | 122.00 | 123.95 | 123.95 | 0.73% | 302 |
| Sep 29, 2025 | 122.00 | 124.80 | 121.35 | 123.05 | 123.05 | 1.61% | 447 |
| Sep 26, 2025 | 116.85 | 122.70 | 116.85 | 121.10 | 121.10 | 3.15% | 422 |
| Sep 25, 2025 | 117.50 | 117.50 | 113.05 | 117.40 | 117.40 | -0.55% | 356 |
| Sep 24, 2025 | 117.80 | 120.35 | 116.55 | 118.05 | 118.05 | -0.08% | 208 |
| Sep 23, 2025 | 117.45 | 119.50 | 117.45 | 118.15 | 118.15 | -0.08% | 71 |
| Sep 22, 2025 | 117.20 | 118.25 | 115.00 | 118.25 | 118.25 | 0.38% | 71 |
| Sep 19, 2025 | 116.75 | 117.80 | 116.15 | 117.80 | 117.80 | 0.68% | 244 |
| Sep 18, 2025 | 115.95 | 118.20 | 115.65 | 117.00 | 117.00 | 1.17% | 586 |
| Sep 17, 2025 | 115.30 | 115.70 | 112.65 | 115.65 | 115.65 | -0.04% | 76 |
| Sep 16, 2025 | 115.00 | 116.50 | 113.65 | 115.70 | 115.70 | 0.39% | 425 |
| Sep 15, 2025 | 111.50 | 117.00 | 111.25 | 115.25 | 115.25 | 3.27% | 32 |
| Sep 12, 2025 | 112.70 | 113.85 | 111.40 | 111.60 | 111.60 | -1.37% | 241 |
| Sep 11, 2025 | 110.85 | 114.45 | 110.85 | 113.15 | 113.15 | 1.89% | 164 |
| Sep 10, 2025 | 105.10 | 112.20 | 104.60 | 111.05 | 111.05 | 6.37% | 178 |
| Sep 9, 2025 | 101.50 | 104.40 | 100.85 | 104.40 | 104.40 | 2.86% | 669 |
| Sep 8, 2025 | 99.24 | 102.00 | 99.14 | 101.50 | 101.50 | 2.09% | 220 |
| Sep 5, 2025 | 99.56 | 100.15 | 98.40 | 99.42 | 99.42 | -0.46% | 289 |
| Sep 4, 2025 | 81.14 | 104.70 | 80.60 | 99.88 | 99.88 | 23.07% | 1,636 |
| Sep 3, 2025 | 80.04 | 81.48 | 80.04 | 81.16 | 81.16 | 1.07% | 81 |
| Sep 2, 2025 | 79.84 | 80.30 | 77.90 | 80.30 | 80.30 | -0.02% | 169 |
| Sep 1, 2025 | 79.72 | 80.32 | 79.72 | 80.32 | 80.32 | 0.07% | 4 |