Ciena Corporation (FRA:CIE1)
Germany · Delayed Price · Currency is EUR 148.85
+3.90 (2.69%)
Last updated: Oct 23, 2025, 5:30 PM CET
Ciena Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 140.60 | 140.60 | 140.60 | 140.60 | 140.60 | -3.67% | 64 |
| 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% | 17 |
| Oct 8, 2025 | 129.85 | 129.85 | 129.85 | 129.85 | 129.85 | 0.70% | 17 |
| 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% | 347 |
| 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% | 129 |
| Sep 24, 2025 | 117.90 | 117.90 | 117.90 | 117.90 | 117.90 | 0.26% | 199 |
| Sep 23, 2025 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | 1.95% | 50 |
| Sep 22, 2025 | 117.10 | 117.10 | 115.35 | 115.35 | 115.35 | -1.20% | 50 |
| Sep 19, 2025 | 116.75 | 116.75 | 116.75 | 116.75 | 116.75 | -0.68% | 5 |
| Sep 18, 2025 | 114.75 | 117.55 | 114.75 | 117.55 | 117.55 | 1.82% | 5 |
| Sep 17, 2025 | 115.45 | 115.45 | 115.45 | 115.45 | 115.45 | 0.96% | 22 |
| Sep 16, 2025 | 115.10 | 115.10 | 114.35 | 114.35 | 114.35 | 2.93% | 22 |
| Sep 15, 2025 | 111.35 | 111.35 | 111.10 | 111.10 | 111.10 | -1.11% | 46 |
| Sep 12, 2025 | 112.65 | 112.65 | 112.35 | 112.35 | 112.35 | 1.54% | 75 |
| Sep 11, 2025 | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | 5.89% | 13 |
| Sep 10, 2025 | 104.40 | 104.50 | 104.40 | 104.50 | 104.50 | 1.46% | 13 |
| Sep 9, 2025 | 100.75 | 103.00 | 100.75 | 103.00 | 103.00 | 3.77% | 405 |
| Sep 8, 2025 | 99.26 | 99.26 | 99.26 | 99.26 | 99.26 | -0.02% | 5 |
| Sep 5, 2025 | 100.10 | 100.10 | 99.28 | 99.28 | 99.28 | 8.50% | 5 |
| Sep 4, 2025 | 81.16 | 91.50 | 81.16 | 91.50 | 91.50 | 14.09% | 28 |
| Sep 3, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | 0.83% | 53 |
| Sep 2, 2025 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | -0.25% | 53 |
| Sep 1, 2025 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | -0.05% | 53 |
| Aug 29, 2025 | 83.36 | 83.36 | 79.78 | 79.78 | 79.78 | 0.86% | 53 |
| Aug 28, 2025 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | 0.87% | 50 |
| Aug 27, 2025 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | 1.08% | 50 |
| Aug 26, 2025 | 77.56 | 77.58 | 77.56 | 77.58 | 77.58 | 1.86% | 50 |
| Aug 25, 2025 | 76.16 | 76.16 | 76.16 | 76.16 | 76.16 | 1.57% | 65 |
| Aug 22, 2025 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | 1.16% | 65 |
| Aug 21, 2025 | 74.12 | 74.12 | 74.12 | 74.12 | 74.12 | 1.56% | 65 |
| Aug 20, 2025 | 76.04 | 76.04 | 72.98 | 72.98 | 72.98 | -6.79% | 65 |
| Aug 19, 2025 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | 1.11% | 60 |
| Aug 18, 2025 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | -0.82% | 60 |
| Aug 15, 2025 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | -2.86% | 60 |