Ciena Corporation (ETR:CIE1)
Germany · Delayed Price · Currency is EUR 303.25
+9.30 (3.16%)
Mar 2, 2026, 6:13 PM CET
Ciena Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 289.60 | 298.00 | 280.80 | 295.50 | 295.50 | 2.60% | 657 |
| Feb 26, 2026 | 303.70 | 305.00 | 280.00 | 288.00 | 288.00 | -6.71% | 287 |
| Feb 25, 2026 | 295.70 | 308.70 | 289.60 | 308.70 | 308.70 | 7.11% | 354 |
| Feb 24, 2026 | 296.60 | 297.60 | 287.50 | 288.20 | 288.20 | 0.73% | 214 |
| Feb 23, 2026 | 282.00 | 286.10 | 280.00 | 286.10 | 286.10 | 0.35% | 349 |
| Feb 20, 2026 | 272.70 | 287.10 | 270.00 | 285.10 | 285.10 | 6.90% | 538 |
| Feb 19, 2026 | 265.80 | 268.50 | 258.10 | 266.70 | 266.70 | -0.63% | 358 |
| Feb 18, 2026 | 257.70 | 268.40 | 257.20 | 268.40 | 268.40 | 5.96% | 243 |
| Feb 17, 2026 | 254.60 | 255.90 | 244.50 | 253.30 | 253.30 | 4.02% | 716 |
| Feb 16, 2026 | 260.90 | 260.90 | 243.50 | 243.50 | 243.50 | -1.06% | 50 |
| Feb 13, 2026 | 245.00 | 247.20 | 228.80 | 246.10 | 246.10 | 1.74% | 707 |
| Feb 12, 2026 | 256.30 | 257.00 | 240.10 | 241.90 | 241.90 | -1.43% | 735 |
| Feb 11, 2026 | 251.20 | 259.70 | 242.60 | 245.40 | 245.40 | -0.65% | 146 |
| Feb 10, 2026 | 246.00 | 247.00 | 241.70 | 247.00 | 247.00 | 0.16% | 189 |
| Feb 9, 2026 | 233.60 | 248.40 | 225.30 | 246.60 | 246.60 | 12.91% | 355 |
| Feb 6, 2026 | 214.30 | 225.30 | 214.30 | 218.40 | 218.40 | 0.18% | 604 |
| Feb 5, 2026 | 220.20 | 220.20 | 207.60 | 218.00 | 218.00 | -2.33% | 2,264 |
| Feb 4, 2026 | 242.30 | 244.20 | 217.70 | 223.20 | 223.20 | -6.42% | 409 |
| Feb 3, 2026 | 231.20 | 238.50 | 230.40 | 238.50 | 238.50 | 4.15% | 620 |
| Feb 2, 2026 | 203.80 | 229.00 | 203.80 | 229.00 | 229.00 | 7.97% | 332 |
| 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 |