Ciena Corporation (FRA:CIE1)
Germany · Delayed Price · Currency is EUR 413.40
-4.50 (-1.08%)
Last updated: Jun 26, 2026, 5:35 PM CET
FRA:CIE1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 417.00 | 417.90 | 412.60 | 412.60 | - | -1.27% | 2 |
| Jun 25, 2026 | 417.90 | 417.90 | 417.90 | 417.90 | 417.90 | 1.93% | - |
| Jun 24, 2026 | 399.40 | 421.10 | 399.40 | 410.00 | 410.00 | 3.40% | 106 |
| Jun 23, 2026 | 396.50 | 396.50 | 396.50 | 396.50 | 396.50 | 2.38% | 14 |
| Jun 22, 2026 | 366.50 | 387.30 | 366.50 | 387.30 | 387.30 | 5.53% | 82 |
| Jun 19, 2026 | 372.00 | 372.00 | 364.30 | 367.00 | 367.00 | -1.08% | 255 |
| Jun 18, 2026 | 377.80 | 387.70 | 369.30 | 371.00 | 371.00 | -1.43% | 182 |
| Jun 17, 2026 | 368.00 | 376.40 | 365.00 | 376.40 | 376.40 | 1.70% | 209 |
| Jun 16, 2026 | 393.70 | 406.90 | 370.10 | 370.10 | 370.10 | -6.26% | 34 |
| Jun 15, 2026 | 402.70 | 404.10 | 383.50 | 394.80 | 394.80 | 1.94% | 289 |
| Jun 12, 2026 | 379.60 | 388.60 | 379.60 | 387.30 | 387.30 | 1.87% | 20 |
| Jun 11, 2026 | 373.10 | 380.20 | 373.10 | 380.20 | 380.20 | 3.04% | 10 |
| Jun 10, 2026 | 372.70 | 391.70 | 369.00 | 369.00 | 369.00 | -3.58% | 86 |
| Jun 9, 2026 | 400.00 | 410.10 | 380.00 | 382.70 | 382.70 | -3.70% | 383 |
| Jun 8, 2026 | 420.00 | 430.00 | 397.40 | 397.40 | 397.40 | -9.58% | 122 |
| Jun 5, 2026 | 458.70 | 458.70 | 436.60 | 439.50 | 439.50 | -1.46% | 131 |
| Jun 4, 2026 | 523.40 | 523.40 | 421.00 | 446.00 | 446.00 | -20.50% | 165 |
| Jun 3, 2026 | 531.00 | 561.00 | 531.00 | 561.00 | 561.00 | 5.06% | 19 |
| Jun 2, 2026 | 480.80 | 534.00 | 480.80 | 534.00 | 534.00 | 10.33% | 35 |
| Jun 1, 2026 | 492.90 | 495.60 | 484.00 | 484.00 | 484.00 | 0.62% | 128 |
| May 29, 2026 | 483.00 | 497.50 | 481.00 | 481.00 | 481.00 | -1.43% | 204 |
| May 28, 2026 | 493.30 | 498.20 | 485.00 | 488.00 | 488.00 | -4.46% | 52 |
| May 27, 2026 | 510.60 | 510.80 | 510.60 | 510.80 | 510.80 | -0.55% | 7 |
| May 26, 2026 | 499.50 | 513.60 | 499.50 | 513.60 | 513.60 | -0.47% | 6 |
| May 25, 2026 | 501.20 | 516.20 | 501.20 | 516.00 | 516.00 | 2.54% | 14 |
| May 22, 2026 | 515.20 | 521.80 | 498.40 | 503.20 | 503.20 | 1.94% | 74 |
| May 21, 2026 | 469.70 | 493.60 | 469.70 | 493.60 | 493.60 | 7.19% | 70 |
| May 20, 2026 | 460.50 | 460.50 | 460.50 | 460.50 | 460.50 | 5.23% | - |
| May 19, 2026 | 441.40 | 460.00 | 434.70 | 437.60 | 437.60 | -1.53% | 119 |
| May 18, 2026 | 465.90 | 465.90 | 444.40 | 444.40 | 444.40 | -9.40% | 34 |
| May 15, 2026 | 485.50 | 502.20 | 485.50 | 490.50 | 490.50 | -1.90% | 12 |
| May 14, 2026 | 488.10 | 500.00 | 488.10 | 500.00 | 500.00 | -1.15% | 33 |
| May 13, 2026 | 485.90 | 505.80 | 485.90 | 505.80 | 505.80 | 3.18% | 20 |
| May 12, 2026 | 485.40 | 500.20 | 476.90 | 490.20 | 490.20 | -1.45% | 80 |
| May 11, 2026 | 470.00 | 506.00 | 460.00 | 497.40 | 497.40 | 7.66% | 91 |
| May 8, 2026 | 454.00 | 468.90 | 454.00 | 462.00 | 462.00 | 2.10% | 25 |
| May 7, 2026 | 484.20 | 493.00 | 452.50 | 452.50 | 452.50 | -7.65% | 24 |
| May 6, 2026 | 473.30 | 490.00 | 472.70 | 490.00 | 490.00 | 4.48% | 112 |
| May 5, 2026 | 455.40 | 469.00 | 455.40 | 469.00 | 469.00 | 0.75% | 25 |
| May 4, 2026 | 451.60 | 466.40 | 451.60 | 465.50 | 465.50 | 5.32% | 228 |
| Apr 30, 2026 | 399.90 | 442.00 | 399.90 | 442.00 | 442.00 | 9.14% | 13 |
| Apr 29, 2026 | 400.20 | 412.00 | 400.20 | 405.00 | 405.00 | 1.25% | 17 |
| Apr 28, 2026 | 425.30 | 425.30 | 400.00 | 400.00 | 400.00 | -8.32% | 33 |
| Apr 27, 2026 | 437.20 | 445.50 | 410.00 | 436.30 | 436.30 | -2.17% | 83 |
| Apr 24, 2026 | 435.80 | 446.00 | 435.80 | 446.00 | 446.00 | 5.94% | 80 |
| Apr 23, 2026 | 416.90 | 421.00 | 416.90 | 421.00 | 421.00 | - | 10 |
| 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% | 31 |
| 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 |