Ciena Corporation (FRA:CIE1)
Germany · Delayed Price · Currency is EUR 542.00
+10.40 (1.96%)
Last updated: Jun 3, 2026, 5:35 PM CET
FRA:CIE1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 547.20 | 547.20 | 540.40 | 541.80 | - | 1.46% | 16 |
| 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 |
| 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 |