Ciena Corporation (FRA:CIE1)
Germany · Delayed Price · Currency is EUR 297.60
-10.60 (-3.44%)
At close: Oct 23, 2026
FRA:CIE1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 286.30 | 297.60 | 286.30 | 297.60 | 297.60 | -3.44% | 4 |
| Oct 22, 2026 | 309.00 | 309.00 | 308.20 | 308.20 | 308.20 | 0.69% | 10 |
| Oct 21, 2026 | 306.10 | 306.10 | 306.10 | 306.10 | 306.10 | 1.86% | - |
| Oct 20, 2026 | 300.50 | 300.50 | 300.50 | 300.50 | 300.50 | -1.09% | - |
| Oct 19, 2026 | 304.50 | 304.50 | 303.80 | 303.80 | 303.80 | -0.52% | 40 |
| Oct 16, 2026 | 317.00 | 317.00 | 305.40 | 305.40 | 305.40 | -0.94% | 201 |
| Oct 15, 2026 | 314.00 | 314.00 | 305.10 | 308.30 | 308.30 | -9.85% | 58 |
| Oct 14, 2026 | 352.30 | 352.30 | 342.00 | 342.00 | 342.00 | -3.14% | 6 |
| Oct 13, 2026 | 356.20 | 356.20 | 353.10 | 353.10 | 353.10 | -1.31% | 3 |
| Oct 12, 2026 | 409.30 | 409.30 | 357.80 | 357.80 | 357.80 | -8.56% | 53 |
| Oct 9, 2026 | 375.20 | 392.70 | 375.20 | 391.30 | 391.30 | 0.33% | 17 |
| Oct 8, 2026 | 392.10 | 392.10 | 390.00 | 390.00 | 390.00 | 2.71% | 15 |
| Oct 7, 2026 | 389.30 | 391.10 | 379.70 | 379.70 | 379.70 | -2.14% | 35 |
| Oct 6, 2026 | 343.00 | 388.00 | 343.00 | 388.00 | 388.00 | 9.92% | 31 |
| Oct 5, 2026 | 343.90 | 354.40 | 341.30 | 353.00 | 353.00 | 5.85% | 110 |
| Oct 2, 2026 | 333.50 | 333.50 | 333.50 | 333.50 | 333.50 | 7.06% | - |
| Oct 1, 2026 | 309.40 | 311.50 | 309.40 | 311.50 | 311.50 | 2.47% | 25 |
| Sep 30, 2026 | 309.10 | 309.10 | 304.00 | 304.00 | 304.00 | 2.18% | 40 |
| Sep 29, 2026 | 297.50 | 297.50 | 297.50 | 297.50 | 297.50 | -3.16% | - |
| Sep 28, 2026 | 307.20 | 307.20 | 307.20 | 307.20 | 307.20 | -4.48% | - |
| Sep 25, 2026 | 310.70 | 321.60 | 310.70 | 321.60 | 321.60 | 5.51% | 16 |
| Sep 24, 2026 | 306.00 | 309.90 | 304.80 | 304.80 | 304.80 | -6.22% | 14 |
| Sep 23, 2026 | 318.20 | 325.00 | 318.20 | 325.00 | 325.00 | 3.34% | 160 |
| Sep 22, 2026 | 314.50 | 314.50 | 314.50 | 314.50 | 314.50 | -0.73% | - |
| Sep 21, 2026 | 301.70 | 320.70 | 301.70 | 316.80 | 316.80 | 2.13% | 4 |
| Sep 18, 2026 | 296.60 | 310.20 | 296.60 | 310.20 | 310.20 | -0.58% | 8 |
| Sep 17, 2026 | 294.60 | 312.00 | 294.60 | 312.00 | 312.00 | 6.85% | 53 |
| Sep 16, 2026 | 286.10 | 292.00 | 286.10 | 292.00 | 292.00 | 4.36% | 10 |
| Sep 15, 2026 | 272.00 | 279.80 | 272.00 | 279.80 | 279.80 | 0.76% | 11 |
| Sep 14, 2026 | 295.00 | 295.00 | 277.70 | 277.70 | 277.70 | -7.74% | 13 |
| Sep 11, 2026 | 285.50 | 301.00 | 285.50 | 301.00 | 301.00 | 4.81% | 28 |
| Sep 10, 2026 | 287.20 | 287.20 | 287.20 | 287.20 | 287.20 | -0.97% | - |
| Sep 9, 2026 | 289.60 | 296.90 | 289.60 | 290.00 | 290.00 | 0.97% | 6 |
| Sep 8, 2026 | 279.70 | 287.20 | 279.70 | 287.20 | 287.20 | 5.51% | 47 |
| Sep 7, 2026 | 272.20 | 272.20 | 272.20 | 272.20 | 272.20 | -2.47% | 10 |
| Sep 4, 2026 | 269.20 | 280.20 | 269.20 | 279.10 | 279.10 | 1.16% | 27 |
| Sep 3, 2026 | 305.00 | 310.00 | 270.00 | 275.90 | 275.90 | -10.13% | 337 |
| Sep 2, 2026 | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | -0.97% | - |
| Sep 1, 2026 | 325.20 | 325.20 | 310.00 | 310.00 | 310.00 | -2.88% | 166 |
| Aug 31, 2026 | 320.50 | 325.00 | 319.20 | 319.20 | 319.20 | -3.86% | 53 |
| Aug 28, 2026 | 337.00 | 337.00 | 332.00 | 332.00 | 332.00 | -8.36% | 113 |
| Aug 27, 2026 | 343.10 | 362.30 | 343.10 | 362.30 | 362.30 | 9.26% | 90 |
| Aug 26, 2026 | 326.90 | 331.60 | 326.90 | 331.60 | 331.60 | 5.17% | 33 |
| Aug 25, 2026 | 315.30 | 315.30 | 315.30 | 315.30 | 315.30 | -4.16% | - |
| Aug 24, 2026 | 328.70 | 329.00 | 328.70 | 329.00 | 329.00 | -3.24% | 10 |
| Aug 21, 2026 | 331.00 | 340.00 | 331.00 | 340.00 | 340.00 | 1.77% | 10 |
| Aug 20, 2026 | 337.60 | 337.60 | 334.10 | 334.10 | 334.10 | -2.85% | 2 |
| Aug 19, 2026 | 343.90 | 343.90 | 343.90 | 343.90 | 343.90 | -3.13% | - |
| Aug 18, 2026 | 375.80 | 375.80 | 355.00 | 355.00 | 355.00 | -10.78% | 10 |
| Aug 17, 2026 | 364.90 | 398.10 | 364.90 | 397.90 | 397.90 | 2.03% | 32 |