Ciena Corporation (FRA:CIE1)
Germany · Delayed Price · Currency is EUR 193.55
-2.45 (-1.25%)
At close: Jan 23, 2026
Ciena Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | -2.36% | - |
| Jan 29, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 3.72% | - |
| Jan 28, 2026 | 204.40 | 204.40 | 204.40 | 204.40 | 204.40 | 2.92% | - |
| Jan 27, 2026 | 193.65 | 198.60 | 193.65 | 198.60 | 198.60 | 1.53% | 99 |
| Jan 26, 2026 | 195.55 | 195.60 | 189.15 | 195.60 | 195.60 | 1.06% | 295 |
| Jan 23, 2026 | 193.55 | 193.55 | 193.55 | 193.55 | 193.55 | -1.25% | - |
| Jan 22, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | -3.78% | - |
| Jan 21, 2026 | 203.70 | 203.70 | 203.70 | 203.70 | 203.70 | 6.65% | - |
| Jan 20, 2026 | 198.00 | 198.00 | 191.00 | 191.00 | 191.00 | -4.60% | - |
| Jan 19, 2026 | 202.90 | 202.90 | 200.20 | 200.20 | 200.20 | -5.12% | 950 |
| Jan 16, 2026 | 207.80 | 211.00 | 207.80 | 211.00 | 211.00 | 0.14% | 35 |
| Jan 15, 2026 | 202.10 | 210.70 | 202.10 | 210.70 | 210.70 | 1.30% | 55 |
| Jan 14, 2026 | 207.80 | 208.00 | 207.80 | 208.00 | 208.00 | 5.29% | 15 |
| Jan 13, 2026 | 197.55 | 197.55 | 197.55 | 197.55 | 197.55 | 3.92% | - |
| Jan 12, 2026 | 192.85 | 192.85 | 190.10 | 190.10 | 190.10 | -3.21% | 61 |
| Jan 9, 2026 | 190.50 | 196.40 | 190.50 | 196.40 | 196.40 | 1.76% | 26 |
| Jan 8, 2026 | 217.40 | 217.40 | 193.00 | 193.00 | 193.00 | -10.65% | 10 |
| Jan 7, 2026 | 220.50 | 223.30 | 209.80 | 216.00 | 216.00 | 4.35% | 62 |
| Jan 6, 2026 | 194.35 | 207.00 | 194.35 | 207.00 | 207.00 | 5.61% | 308 |
| Jan 5, 2026 | 208.00 | 215.00 | 195.00 | 196.00 | 196.00 | -3.92% | 180 |
| Jan 2, 2026 | 197.65 | 204.00 | 197.65 | 204.00 | 204.00 | 2.15% | 36 |
| Dec 30, 2025 | 199.70 | 199.70 | 199.70 | 199.70 | 199.70 | -2.49% | - |
| Dec 29, 2025 | 201.80 | 207.90 | 201.80 | 204.80 | 204.80 | 3.51% | 108 |
| Dec 23, 2025 | 197.85 | 197.85 | 197.85 | 197.85 | 197.85 | 2.51% | - |
| Dec 22, 2025 | 194.75 | 194.75 | 193.00 | 193.00 | 193.00 | - | 125 |
| 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 |