Ciena Corporation (FRA:CIE1)
Germany · Delayed Price · Currency is EUR 193.00
+23.50 (13.86%)
At close: Dec 19, 2025
Ciena Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 177.10 | 193.00 | 177.10 | 193.00 | 193.00 | 13.86% | 73 |
| Dec 18, 2025 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | -7.88% | - |
| Dec 17, 2025 | 174.50 | 184.00 | 174.50 | 184.00 | 184.00 | -0.16% | 11 |
| Dec 16, 2025 | 177.45 | 184.30 | 177.45 | 184.30 | 184.30 | -4.88% | 59 |
| Dec 15, 2025 | 182.05 | 193.75 | 182.05 | 193.75 | 193.75 | -5.35% | 61 |
| Dec 12, 2025 | 201.50 | 204.70 | 201.50 | 204.70 | 204.70 | 2.35% | 53 |
| Dec 11, 2025 | 185.25 | 200.00 | 185.25 | 200.00 | 200.00 | 9.59% | 45 |
| Dec 10, 2025 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | 0.63% | - |
| Dec 9, 2025 | 181.35 | 181.35 | 181.35 | 181.35 | 181.35 | 0.75% | - |
| Dec 8, 2025 | 172.10 | 180.00 | 172.10 | 180.00 | 180.00 | 7.02% | 77 |
| Dec 5, 2025 | 166.70 | 168.85 | 166.70 | 168.20 | 168.20 | 2.37% | 220 |
| Dec 4, 2025 | 164.30 | 164.30 | 164.30 | 164.30 | 164.30 | -5.85% | - |
| Dec 3, 2025 | 172.65 | 176.15 | 172.65 | 174.50 | 174.50 | 1.96% | 52 |
| Dec 2, 2025 | 171.15 | 171.15 | 171.15 | 171.15 | 171.15 | 1.51% | - |
| Dec 1, 2025 | 173.00 | 173.15 | 168.60 | 168.60 | 168.60 | -1.63% | 180 |
| Nov 28, 2025 | 171.40 | 171.40 | 171.40 | 171.40 | 171.40 | 0.18% | - |
| Nov 27, 2025 | 171.10 | 171.10 | 171.10 | 171.10 | 171.10 | 1.42% | - |
| Nov 26, 2025 | 168.70 | 168.70 | 168.70 | 168.70 | 168.70 | -0.18% | - |
| Nov 25, 2025 | 169.05 | 169.05 | 169.00 | 169.00 | 169.00 | 1.84% | 7 |
| Nov 24, 2025 | 154.30 | 165.95 | 154.30 | 165.95 | 165.95 | 9.76% | 339 |
| Nov 21, 2025 | 148.05 | 153.50 | 148.05 | 151.20 | 151.20 | -2.45% | 190 |
| Nov 20, 2025 | 169.45 | 170.10 | 155.00 | 155.00 | 155.00 | -2.94% | 130 |
| Nov 19, 2025 | 159.55 | 161.70 | 159.55 | 159.70 | 159.70 | -1.48% | 162 |
| Nov 18, 2025 | 162.10 | 162.10 | 162.10 | 162.10 | 162.10 | -1.49% | - |
| Nov 17, 2025 | 164.35 | 166.80 | 164.35 | 164.55 | 164.55 | 0.70% | 117 |
| Nov 14, 2025 | 163.10 | 163.40 | 161.05 | 163.40 | 163.40 | -8.99% | 200 |
| Nov 13, 2025 | 179.55 | 179.55 | 179.55 | 179.55 | 179.55 | 0.87% | - |
| Nov 12, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | -0.75% | 4 |
| Nov 11, 2025 | 178.70 | 179.35 | 178.70 | 179.35 | 179.35 | -3.50% | 26 |
| Nov 10, 2025 | 174.05 | 185.85 | 174.05 | 185.85 | 185.85 | 7.80% | 132 |
| Nov 7, 2025 | 173.55 | 177.00 | 172.40 | 172.40 | 172.40 | 0.23% | 48 |
| Nov 6, 2025 | 168.10 | 172.00 | 168.10 | 172.00 | 172.00 | 8.18% | 50 |
| Nov 5, 2025 | 157.45 | 159.00 | 157.45 | 159.00 | 159.00 | -1.33% | 25 |
| Nov 4, 2025 | 160.65 | 161.15 | 160.65 | 161.15 | 161.15 | -3.73% | 40 |
| Nov 3, 2025 | 163.15 | 167.40 | 163.15 | 167.40 | 167.40 | 0.54% | 18 |
| Oct 31, 2025 | 166.40 | 166.50 | 166.05 | 166.50 | 166.50 | 0.30% | 379 |
| Oct 30, 2025 | 164.30 | 166.00 | 164.30 | 166.00 | 166.00 | 4.83% | 35 |
| Oct 29, 2025 | 156.45 | 158.35 | 156.45 | 158.35 | 158.35 | 2.23% | 6 |
| Oct 28, 2025 | 154.90 | 154.90 | 154.90 | 154.90 | 154.90 | -2.58% | - |
| Oct 27, 2025 | 157.35 | 159.00 | 157.00 | 159.00 | 159.00 | 7.65% | 69 |
| Oct 24, 2025 | 147.70 | 147.70 | 147.70 | 147.70 | 147.70 | 5.05% | - |
| Oct 23, 2025 | 140.60 | 140.60 | 140.60 | 140.60 | 140.60 | -3.67% | - |
| Oct 22, 2025 | 144.90 | 145.95 | 144.90 | 145.95 | 145.95 | -2.70% | 64 |
| Oct 21, 2025 | 147.35 | 150.00 | 147.35 | 150.00 | 150.00 | 0.44% | 31 |
| Oct 20, 2025 | 148.75 | 149.35 | 148.75 | 149.35 | 149.35 | 4.92% | 60 |
| Oct 17, 2025 | 142.95 | 142.95 | 142.35 | 142.35 | 142.35 | -4.14% | 11 |
| Oct 16, 2025 | 143.25 | 150.00 | 143.25 | 148.50 | 148.50 | -0.77% | 143 |
| Oct 15, 2025 | 141.10 | 149.65 | 141.10 | 149.65 | 149.65 | 5.02% | 64 |
| Oct 14, 2025 | 139.50 | 142.50 | 139.50 | 142.50 | 142.50 | -2.93% | 10 |
| Oct 13, 2025 | 137.50 | 146.80 | 137.50 | 146.80 | 146.80 | 6.45% | 100 |