Ciena Corporation (FRA:CIE1)
Germany · Delayed Price · Currency is EUR 166.35
-3.10 (-1.83%)
Last updated: Nov 26, 2025, 1:39 PM CET
Ciena Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 140.25 | 142.90 | 137.90 | 137.90 | 137.90 | 1.47% | 43 |
| Oct 9, 2025 | 135.90 | 135.90 | 135.90 | 135.90 | 135.90 | 4.66% | - |
| Oct 8, 2025 | 129.85 | 129.85 | 129.85 | 129.85 | 129.85 | 0.70% | - |
| Oct 7, 2025 | 130.50 | 130.50 | 128.70 | 128.95 | 128.95 | 0.08% | 17 |
| Oct 6, 2025 | 129.40 | 129.90 | 128.85 | 128.85 | 128.85 | -0.88% | 14 |
| Oct 3, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 2.36% | 4 |
| Oct 2, 2025 | 129.00 | 129.00 | 127.00 | 127.00 | 127.00 | -0.35% | 19 |
| Oct 1, 2025 | 122.65 | 130.05 | 122.65 | 127.45 | 127.45 | 3.96% | 21 |
| Sep 30, 2025 | 122.25 | 122.60 | 122.20 | 122.60 | 122.60 | -1.21% | 145 |
| Sep 29, 2025 | 120.95 | 124.10 | 119.95 | 124.10 | 124.10 | 1.80% | 100 |
| Sep 26, 2025 | 116.85 | 122.30 | 116.85 | 121.90 | 121.90 | 3.83% | 175 |
| Sep 25, 2025 | 117.40 | 117.40 | 117.40 | 117.40 | 117.40 | -0.42% | - |
| Sep 24, 2025 | 117.90 | 117.90 | 117.90 | 117.90 | 117.90 | 0.26% | - |
| Sep 23, 2025 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | 1.95% | - |