Ciena Corporation (FRA:CIE1)
Germany · Delayed Price · Currency is EUR 448.30
+33.70 (8.13%)
Last updated: Apr 23, 2026, 5:35 PM CET
FRA:CIE1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 423.30 | 427.80 | 422.00 | 425.10 | - | 0.97% | 2,981 |
| Apr 22, 2026 | 428.00 | 440.60 | 410.40 | 421.00 | 421.00 | -3.35% | 62 |
| Apr 21, 2026 | 422.20 | 435.60 | 422.20 | 435.60 | 435.60 | 1.30% | 16 |
| Apr 20, 2026 | 420.80 | 435.00 | 417.50 | 430.00 | 430.00 | - | 174 |
| Apr 17, 2026 | 414.50 | 430.00 | 414.50 | 430.00 | 430.00 | 3.61% | 25 |
| Apr 16, 2026 | 398.10 | 415.00 | 398.10 | 415.00 | 415.00 | 1.84% | 30 |
| Apr 15, 2026 | 390.30 | 407.50 | 390.30 | 407.50 | 407.50 | 3.82% | 192 |
| Apr 14, 2026 | 401.70 | 410.00 | 392.50 | 392.50 | 392.50 | -7.03% | 63 |
| Apr 13, 2026 | 425.80 | 425.80 | 414.50 | 422.20 | 422.20 | 0.29% | 38 |
| Apr 10, 2026 | 429.30 | 436.20 | 421.00 | 421.00 | 421.00 | 2.68% | 100 |
| Apr 9, 2026 | 416.30 | 435.00 | 410.00 | 410.00 | 410.00 | -3.98% | 96 |
| Apr 8, 2026 | 409.70 | 427.00 | 402.00 | 427.00 | 427.00 | 10.05% | 214 |
| Apr 7, 2026 | 368.20 | 388.00 | 365.30 | 388.00 | 388.00 | -0.26% | 52 |
| Apr 2, 2026 | 347.20 | 389.00 | 337.00 | 389.00 | 389.00 | 8.66% | 35 |
| Apr 1, 2026 | 332.30 | 358.00 | 332.30 | 358.00 | 358.00 | 12.40% | 39 |
| Mar 31, 2026 | 317.40 | 330.00 | 317.40 | 318.50 | 318.50 | -0.47% | 60 |
| Mar 30, 2026 | 344.00 | 359.80 | 320.00 | 320.00 | 320.00 | -7.14% | 84 |
| 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 |