Ciena Corporation (FRA:CIE1)
Germany · Delayed Price · Currency is EUR 344.60
+5.30 (1.56%)
At close: Mar 27, 2026
FRA:CIE1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 333.60 | 344.60 | 328.80 | 344.60 | 344.60 | 1.56% | 76 |
| Mar 26, 2026 | 370.70 | 370.70 | 339.30 | 339.30 | 339.30 | -10.71% | 254 |
| Mar 25, 2026 | 368.20 | 387.30 | 368.20 | 380.00 | 380.00 | 2.15% | 77 |
| Mar 24, 2026 | 346.00 | 372.00 | 346.00 | 372.00 | 372.00 | 8.58% | 140 |
| Mar 23, 2026 | 323.40 | 343.30 | 323.40 | 342.60 | 342.60 | 3.82% | 30 |
| Mar 20, 2026 | 350.40 | 359.80 | 330.00 | 330.00 | 330.00 | -3.51% | 54 |
| Mar 19, 2026 | 330.30 | 342.00 | 322.90 | 342.00 | 342.00 | 0.80% | 45 |
| Mar 18, 2026 | 318.70 | 339.30 | 318.70 | 339.30 | 339.30 | 5.70% | 37 |
| Mar 17, 2026 | 306.40 | 321.00 | 306.40 | 321.00 | 321.00 | 2.56% | 17 |
| Mar 16, 2026 | 293.60 | 313.00 | 293.60 | 313.00 | 313.00 | 6.10% | 39 |
| Mar 13, 2026 | 287.50 | 295.00 | 287.50 | 295.00 | 295.00 | 2.75% | 6 |
| Mar 12, 2026 | 286.60 | 287.10 | 286.60 | 287.10 | 287.10 | -2.84% | 20 |
| Mar 11, 2026 | 295.50 | 295.50 | 295.50 | 295.50 | 295.50 | -0.87% | 68 |
| Mar 10, 2026 | 269.50 | 298.10 | 269.50 | 298.10 | 298.10 | 19.24% | 20 |
| Mar 9, 2026 | 244.00 | 250.00 | 244.00 | 250.00 | 250.00 | -1.77% | 4 |
| Mar 6, 2026 | 254.50 | 254.50 | 254.50 | 254.50 | 254.50 | -2.12% | - |
| Mar 5, 2026 | 302.60 | 302.60 | 245.00 | 260.00 | 260.00 | -7.21% | 271 |
| Mar 4, 2026 | 280.20 | 280.20 | 280.20 | 280.20 | 280.20 | -2.47% | - |
| Mar 3, 2026 | 294.20 | 294.20 | 287.30 | 287.30 | 287.30 | -7.23% | 25 |
| Mar 2, 2026 | 287.20 | 309.70 | 284.50 | 309.70 | 309.70 | 4.81% | 198 |
| Feb 27, 2026 | 283.60 | 295.50 | 283.60 | 295.50 | 295.50 | -2.57% | 15 |
| Feb 26, 2026 | 294.00 | 303.30 | 294.00 | 303.30 | 303.30 | 5.86% | 9 |
| Feb 25, 2026 | 286.50 | 286.50 | 286.50 | 286.50 | 286.50 | -0.07% | - |
| Feb 24, 2026 | 288.90 | 288.90 | 286.70 | 286.70 | 286.70 | 1.31% | 30 |
| Feb 23, 2026 | 276.50 | 286.60 | 276.50 | 283.00 | 283.00 | 0.89% | 171 |
| Feb 20, 2026 | 268.00 | 280.50 | 268.00 | 280.50 | 280.50 | 5.02% | 15 |
| Feb 19, 2026 | 260.40 | 267.10 | 260.40 | 267.10 | 267.10 | 5.91% | 20 |
| Feb 18, 2026 | 252.20 | 252.20 | 252.20 | 252.20 | 252.20 | 0.40% | - |
| Feb 17, 2026 | 251.20 | 251.20 | 251.20 | 251.20 | 251.20 | -3.35% | - |
| Feb 16, 2026 | 254.00 | 259.90 | 254.00 | 259.90 | 259.90 | 14.04% | 30 |
| Feb 13, 2026 | 242.90 | 242.90 | 227.90 | 227.90 | 227.90 | -9.02% | 11 |
| Feb 12, 2026 | 247.90 | 252.00 | 247.90 | 250.50 | 250.50 | 1.13% | 74 |
| Feb 11, 2026 | 247.70 | 247.70 | 247.70 | 247.70 | 247.70 | 4.51% | 30 |
| Feb 10, 2026 | 239.40 | 244.70 | 237.00 | 237.00 | 237.00 | -5.88% | 20 |
| Feb 9, 2026 | 227.10 | 251.80 | 227.10 | 251.80 | 251.80 | 10.68% | 28 |
| Feb 6, 2026 | 209.60 | 227.50 | 209.60 | 227.50 | 227.50 | 5.32% | 75 |
| Feb 5, 2026 | 218.60 | 225.00 | 216.00 | 216.00 | 216.00 | -9.66% | 222 |
| Feb 4, 2026 | 239.10 | 239.10 | 239.10 | 239.10 | 239.10 | -1.36% | - |
| Feb 3, 2026 | 224.90 | 242.40 | 224.90 | 242.40 | 242.40 | 8.55% | 75 |
| Feb 2, 2026 | 204.90 | 226.00 | 204.90 | 223.30 | 223.30 | 7.87% | 324 |
| 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 |