Ciena Corporation (ETR:CIE1)
Germany · Delayed Price · Currency is EUR 196.00
-2.80 (-1.41%)
Jan 12, 2026, 11:42 AM CET
Ciena Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |