Ciena Corporation (1CIEN) Price History
Daily open, high, low, close and volume for Ciena Corporation (1CIEN) from 2025-10-09 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | €389.00 | €389.00 | €386.10 | €388.00 | 26 |
| 2026-10-07 | €389.20 | €391.00 | €379.90 | €392.10 | 71 |
| 2026-10-06 | €348.10 | €378.10 | €347.40 | €380.20 | 107 |
| 2026-10-05 | €352.70 | €354.00 | €347.40 | €347.80 | 152 |
| 2026-10-02 | €337.80 | €343.00 | €337.80 | €342.10 | 173 |
| 2026-10-01 | €314.10 | €326.70 | €313.20 | €330.20 | 236 |
| 2026-09-30 | €309.70 | €317.00 | €301.20 | €301.20 | 32 |
| 2026-09-29 | €307.80 | €309.40 | €305.10 | €305.10 | 44 |
| 2026-09-28 | €301.30 | €301.30 | €301.20 | €300.90 | 18 |
| 2026-09-25 | €312.90 | €312.90 | €312.90 | €312.90 | 0 |
| 2026-09-24 | €305.20 | €316.50 | €305.10 | €312.90 | 171 |
| 2026-09-23 | €314.40 | €316.80 | €313.80 | €316.80 | 31 |
| 2026-09-22 | €320.20 | €327.30 | €318.40 | €322.20 | 236 |
| 2026-09-21 | €310.40 | €324.40 | €310.40 | €317.70 | 349 |
| 2026-09-18 | €306.20 | €307.30 | €299.70 | €299.20 | 168 |
| 2026-09-17 | €300.30 | €324.00 | €300.30 | €307.40 | 34 |
| 2026-09-16 | €294.50 | €301.80 | €294.40 | €297.10 | 126 |
| 2026-09-15 | €277.90 | €286.80 | €277.90 | €288.10 | 72 |
| 2026-09-14 | €281.60 | €287.10 | €281.60 | €282.80 | 24 |
| 2026-09-11 | €292.00 | €299.90 | €292.00 | €303.70 | 208 |
| 2026-09-10 | €285.50 | €295.40 | €279.90 | €293.30 | 116 |
| 2026-09-09 | €293.60 | €298.50 | €292.00 | €291.30 | 153 |
| 2026-09-08 | €279.70 | €293.50 | €278.30 | €294.40 | 61 |
| 2026-09-07 | €274.60 | €274.60 | €274.60 | €274.60 | 0 |
| 2026-09-04 | €275.00 | €281.50 | €274.30 | €274.60 | 151 |
| 2026-09-03 | €309.20 | €318.60 | €268.60 | €275.90 | 397 |
| 2026-09-02 | €308.50 | €308.50 | €308.40 | €303.30 | 11 |
| 2026-09-01 | €326.40 | €326.40 | €310.90 | €313.50 | 68 |
| 2026-08-31 | €328.10 | €328.60 | €321.60 | €325.50 | 6 |
| 2026-08-28 | €339.90 | €339.90 | €336.30 | €336.00 | 24 |
| 2026-08-27 | €354.10 | €358.00 | €342.70 | €343.20 | 50 |
| 2026-08-26 | €332.00 | €342.30 | €329.00 | €339.70 | 65 |
| 2026-08-25 | €325.80 | €330.40 | €322.70 | €328.90 | 26 |
| 2026-08-24 | €328.50 | €332.00 | €314.10 | €320.00 | 109 |
| 2026-08-21 | €340.20 | €340.20 | €330.50 | €334.80 | 18 |
| 2026-08-20 | €345.30 | €345.30 | €336.80 | €339.80 | 9 |
| 2026-08-19 | €346.30 | €361.20 | €340.30 | €341.90 | 202 |
| 2026-08-18 | €376.60 | €377.00 | €344.30 | €344.80 | 181 |
| 2026-08-17 | €373.00 | €386.50 | €370.00 | €390.60 | 50 |
| 2026-08-14 | €386.90 | €389.90 | €375.90 | €374.30 | 106 |
| 2026-08-13 | €374.90 | €400.00 | €370.10 | €399.50 | 134 |
| 2026-08-12 | €348.90 | €378.40 | €348.90 | €378.40 | 67 |
| 2026-08-11 | €337.30 | €337.30 | €337.30 | €335.20 | 3 |
| 2026-08-10 | €361.70 | €363.50 | €345.40 | €345.50 | 113 |
| 2026-08-07 | €361.20 | €361.20 | €358.50 | €354.50 | 45 |
| 2026-08-06 | €351.80 | €362.70 | €342.00 | €359.40 | 169 |
| 2026-08-05 | €361.80 | €361.90 | €352.90 | €354.20 | 131 |
| 2026-08-04 | €362.90 | €373.70 | €354.00 | €360.30 | 335 |
| 2026-08-03 | €334.30 | €334.30 | €313.00 | €330.70 | 57 |
| 2026-07-31 | €330.90 | €337.90 | €330.90 | €330.00 | 147 |
| 2026-07-30 | €294.90 | €317.20 | €294.90 | €315.80 | 89 |
| 2026-07-29 | €300.40 | €312.70 | €295.30 | €294.50 | 250 |
| 2026-07-28 | €324.70 | €324.70 | €294.40 | €298.30 | 45 |
| 2026-07-27 | €344.70 | €344.70 | €334.10 | €322.60 | 268 |
| 2026-07-24 | €354.90 | €354.90 | €354.90 | €346.00 | 3 |
| 2026-07-23 | €351.10 | €363.40 | €345.30 | €357.40 | 77 |
| 2026-07-22 | €349.40 | €350.80 | €342.40 | €357.20 | 204 |
| 2026-07-21 | €343.80 | €350.70 | €343.80 | €358.80 | 27 |
| 2026-07-20 | €333.00 | €342.90 | €333.00 | €337.20 | 16 |
| 2026-07-17 | €325.10 | €331.10 | €318.00 | €328.10 | 276 |
| 2026-07-16 | €365.50 | €365.50 | €348.60 | €346.00 | 50 |
| 2026-07-15 | €391.50 | €394.80 | €371.90 | €363.30 | 55 |
| 2026-07-14 | €399.40 | €405.30 | €399.40 | €404.00 | 96 |
| 2026-07-13 | €389.40 | €397.50 | €389.40 | €400.20 | 27 |
| 2026-07-10 | €401.30 | €401.60 | €398.60 | €403.30 | 143 |
| 2026-07-09 | €390.70 | €422.60 | €390.70 | €411.00 | 192 |
| 2026-07-08 | €358.00 | €370.70 | €349.10 | €371.10 | 213 |
| 2026-07-07 | €375.40 | €375.40 | €363.40 | €363.40 | 133 |
| 2026-07-06 | €376.80 | €385.20 | €373.40 | €385.20 | 87 |
| 2026-07-03 | €373.20 | €389.00 | €350.50 | €379.70 | 37 |
| 2026-07-02 | €394.80 | €403.40 | €378.60 | €378.70 | 233 |
| 2026-07-01 | €423.50 | €428.10 | €406.30 | €415.30 | 194 |
| 2026-06-30 | €415.00 | €415.00 | €415.00 | €418.80 | 7 |
| 2026-06-29 | €421.60 | €421.90 | €384.40 | €410.00 | 353 |
| 2026-06-26 | €411.90 | €415.80 | €408.20 | €412.80 | 27 |
| 2026-06-25 | €423.40 | €426.00 | €408.20 | €417.30 | 281 |
| 2026-06-24 | €409.70 | €422.20 | €394.30 | €417.10 | 283 |
| 2026-06-23 | €393.00 | €409.60 | €393.00 | €396.70 | 171 |
| 2026-06-22 | €376.10 | €387.30 | €374.70 | €383.80 | 168 |
| 2026-06-19 | €365.70 | €371.00 | €363.20 | €367.60 | 121 |
| 2026-06-18 | €387.00 | €392.80 | €374.60 | €373.40 | 357 |
| 2026-06-17 | €377.40 | €381.50 | €372.70 | €381.10 | 166 |
| 2026-06-16 | €398.50 | €405.30 | €374.70 | €374.90 | 262 |
| 2026-06-15 | €404.00 | €404.50 | €388.80 | €388.50 | 118 |
| 2026-06-12 | €390.30 | €391.70 | €386.50 | €391.70 | 79 |
| 2026-06-11 | €375.20 | €375.20 | €375.20 | €375.20 | 0 |
| 2026-06-10 | €374.70 | €386.70 | €369.60 | €375.20 | 226 |
| 2026-06-09 | €408.80 | €409.80 | €379.70 | €378.30 | 431 |
| 2026-06-08 | €425.50 | €431.90 | €398.20 | €404.70 | 468 |
| 2026-06-05 | €450.20 | €453.30 | €426.30 | €448.80 | 424 |
| 2026-06-04 | €525.20 | €525.20 | €424.00 | €434.10 | 777 |
| 2026-06-03 | €544.00 | €549.80 | €530.80 | €540.20 | 339 |
| 2026-06-02 | €499.00 | €525.00 | €499.00 | €528.20 | 154 |
| 2026-06-01 | €497.20 | €503.00 | €483.80 | €486.40 | 195 |
| 2026-05-29 | €492.60 | €503.40 | €463.60 | €463.60 | 143 |
| 2026-05-28 | €498.20 | €519.20 | €489.10 | €491.50 | 109 |
| 2026-05-27 | €514.80 | €524.80 | €503.00 | €503.00 | 309 |
| 2026-05-26 | €508.60 | €519.60 | €501.40 | €513.00 | 264 |
| 2026-05-25 | €514.60 | €518.40 | €501.40 | €587.80 | 77 |
| 2026-05-22 | €512.00 | €518.40 | €497.80 | €500.60 | 225 |
| 2026-05-21 | €482.00 | €501.60 | €482.00 | €502.40 | 129 |
| 2026-05-20 | €473.20 | €488.60 | €472.60 | €483.30 | 165 |
| 2026-05-19 | €447.10 | €447.10 | €437.40 | €442.10 | 169 |
| 2026-05-18 | €477.50 | €481.80 | €451.90 | €453.60 | 90 |
| 2026-05-15 | €497.10 | €500.40 | €484.80 | €489.10 | 92 |
| 2026-05-14 | €497.90 | €504.20 | €487.40 | €499.50 | 117 |
| 2026-05-13 | €497.90 | €506.20 | €485.00 | €490.80 | 121 |
| 2026-05-12 | €486.80 | €495.00 | €478.10 | €472.50 | 51 |
| 2026-05-11 | €463.00 | €485.00 | €461.50 | €489.10 | 80 |
| 2026-05-08 | €464.80 | €477.60 | €463.30 | €467.90 | 56 |
| 2026-05-07 | €486.70 | €487.70 | €454.20 | €456.00 | 115 |
| 2026-05-06 | €482.10 | €482.20 | €467.00 | €490.00 | 76 |
| 2026-05-05 | €464.60 | €474.40 | €460.40 | €472.20 | 146 |
| 2026-05-04 | €458.20 | €464.30 | €453.70 | €460.50 | 223 |
| 2026-04-30 | €407.20 | €428.20 | €407.10 | €433.00 | 120 |
| 2026-04-29 | €411.00 | €411.00 | €406.10 | €403.80 | 70 |
| 2026-04-28 | €427.30 | €427.30 | €395.40 | €401.00 | 112 |
| 2026-04-27 | €445.20 | €446.40 | €415.30 | €429.40 | 44 |
| 2026-04-24 | €442.00 | €444.50 | €440.80 | €445.90 | 71 |
| 2026-04-23 | €427.00 | €446.90 | €420.40 | €445.60 | 150 |
| 2026-04-22 | €439.00 | €439.00 | €412.30 | €415.20 | 43 |
| 2026-04-21 | €431.30 | €436.10 | €425.50 | €424.40 | 72 |
| 2026-04-20 | €426.50 | €436.20 | €426.50 | €426.50 | 129 |
| 2026-04-17 | €421.50 | €431.00 | €405.90 | €424.10 | 283 |
| 2026-04-16 | €406.60 | €415.60 | €394.10 | €413.10 | 43 |
| 2026-04-15 | €392.00 | €400.30 | €388.70 | €394.60 | 118 |
| 2026-04-14 | €413.90 | €414.70 | €387.70 | €395.70 | 92 |
| 2026-04-13 | €418.30 | €422.20 | €411.60 | €413.90 | 265 |
| 2026-04-10 | €424.10 | €431.60 | €417.00 | €432.40 | 419 |
| 2026-04-09 | €417.50 | €436.90 | €410.70 | €417.70 | 310 |
| 2026-04-08 | €408.80 | €414.60 | €398.00 | €417.60 | 138 |
| 2026-04-07 | €370.90 | €377.00 | €370.60 | €378.10 | 212 |
| 2026-04-02 | €383.80 | €383.80 | €383.80 | €382.80 | 1 |
| 2026-04-01 | €341.60 | €345.90 | €341.60 | €357.90 | 30 |
| 2026-03-31 | €319.80 | €326.20 | €313.90 | €322.10 | 176 |
| 2026-03-30 | €320.60 | €320.60 | €320.60 | €320.80 | 3 |
| 2026-03-27 | €340.40 | €355.20 | €329.00 | €348.30 | 44 |
| 2026-03-26 | €377.10 | €377.10 | €348.80 | €348.90 | 178 |
| 2026-03-25 | €375.30 | €388.60 | €369.60 | €381.40 | 95 |
| 2026-03-24 | €357.70 | €374.30 | €350.30 | €369.60 | 103 |
| 2026-03-23 | €327.50 | €355.00 | €325.80 | €345.90 | 81 |
| 2026-03-20 | €357.90 | €358.30 | €337.20 | €340.90 | 66 |
| 2026-03-19 | €331.90 | €346.00 | €330.10 | €348.20 | 32 |
| 2026-03-18 | €329.70 | €337.00 | €326.20 | €341.60 | 117 |
| 2026-03-17 | €315.10 | €315.10 | €313.20 | €317.00 | 41 |
| 2026-03-16 | €308.70 | €311.10 | €307.30 | €310.00 | 34 |
| 2026-03-13 | €290.00 | €299.70 | €290.00 | €294.20 | 43 |
| 2026-03-12 | €289.20 | €289.20 | €289.20 | €299.40 | 1 |
| 2026-03-11 | €297.10 | €297.10 | €289.30 | €290.30 | 175 |
| 2026-03-10 | €269.50 | €294.10 | €269.50 | €295.10 | 71 |
| 2026-03-09 | €243.90 | €265.80 | €242.00 | €267.90 | 218 |
| 2026-03-06 | €256.60 | €271.30 | €254.70 | €265.90 | 197 |
| 2026-03-05 | €304.80 | €304.80 | €252.10 | €251.10 | 329 |
| 2026-03-04 | €287.70 | €299.80 | €287.70 | €294.00 | 165 |
| 2026-03-03 | €293.00 | €293.00 | €282.00 | €286.40 | 98 |
| 2026-03-02 | €285.30 | €298.00 | €282.80 | €302.80 | 478 |
| 2026-02-27 | €288.00 | €297.70 | €284.00 | €296.40 | 229 |
| 2026-02-26 | €285.60 | €288.50 | €283.60 | €285.00 | 82 |
| 2026-02-25 | €289.10 | €305.80 | €289.10 | €309.20 | 148 |
| 2026-02-24 | €293.50 | €299.00 | €293.50 | €288.20 | 69 |
| 2026-02-23 | €282.40 | €284.80 | €271.90 | €285.90 | 220 |
| 2026-02-20 | €269.90 | €288.60 | €268.70 | €284.50 | 179 |
| 2026-02-19 | €268.30 | €268.90 | €260.50 | €266.00 | 121 |
| 2026-02-18 | €258.60 | €266.40 | €258.60 | €267.50 | 57 |
| 2026-02-17 | €255.90 | €255.90 | €255.90 | €254.20 | 42 |
| 2026-02-16 | €259.00 | €259.00 | €255.50 | €261.60 | 11 |
| 2026-02-13 | €241.90 | €247.20 | €241.90 | €246.60 | 87 |
| 2026-02-12 | €256.50 | €257.40 | €251.50 | €240.60 | 77 |
| 2026-02-11 | €250.00 | €258.50 | €247.30 | €245.00 | 93 |
| 2026-02-10 | €248.20 | €248.20 | €237.40 | €245.60 | 229 |
| 2026-02-09 | €226.90 | €234.30 | €226.90 | €246.70 | 9 |
| 2026-02-06 | €217.40 | €223.00 | €217.40 | €217.00 | 136 |
| 2026-02-05 | €216.60 | €216.60 | €211.80 | €218.00 | 307 |
| 2026-02-04 | €239.00 | €242.40 | €224.30 | €225.90 | 124 |
| 2026-02-03 | €230.20 | €240.00 | €230.20 | €236.00 | 72 |
| 2026-02-02 | €205.90 | €229.30 | €205.00 | €228.40 | 276 |
| 2026-01-30 | €208.20 | €223.00 | €208.20 | €211.50 | 137 |
| 2026-01-29 | €213.20 | €224.90 | €213.20 | €207.80 | 170 |
| 2026-01-28 | €204.60 | €204.60 | €204.60 | €204.60 | 0 |
| 2026-01-27 | €199.95 | €204.70 | €199.95 | €204.60 | 14 |
| 2026-01-26 | €193.50 | €193.50 | €193.50 | €197.50 | 8 |
| 2026-01-23 | €196.25 | €196.25 | €196.25 | €196.25 | 0 |
| 2026-01-22 | €198.10 | €202.00 | €198.10 | €196.25 | 146 |
| 2026-01-21 | €205.30 | €205.30 | €205.30 | €202.70 | 100 |
| 2026-01-20 | €200.40 | €200.40 | €200.40 | €200.40 | 0 |
| 2026-01-19 | €203.60 | €203.60 | €203.60 | €200.40 | 10 |
| 2026-01-16 | €213.60 | €213.60 | €213.60 | €212.40 | 40 |
| 2026-01-15 | €213.30 | €213.30 | €213.30 | €213.60 | 9 |
| 2026-01-14 | €209.60 | €209.60 | €205.30 | €204.40 | 69 |
| 2026-01-13 | €208.80 | €208.80 | €208.80 | €211.90 | 10 |
| 2026-01-12 | €191.65 | €191.65 | €191.65 | €191.65 | 0 |
| 2026-01-09 | €198.05 | €198.05 | €198.05 | €191.65 | 1 |
| 2026-01-08 | €219.10 | €219.10 | €200.40 | €197.35 | 20 |
| 2026-01-07 | €221.10 | €221.10 | €214.50 | €219.40 | 55 |
| 2026-01-06 | €200.40 | €200.40 | €198.00 | €207.20 | 86 |
| 2026-01-05 | €215.50 | €215.50 | €200.40 | €197.65 | 178 |
| 2026-01-02 | €204.90 | €208.00 | €204.90 | €207.50 | 220 |
| 2025-12-30 | €202.60 | €202.60 | €202.60 | €202.80 | 5 |
| 2025-12-29 | €215.30 | €215.30 | €202.60 | €201.80 | 28 |
| 2025-12-23 | €206.00 | €206.00 | €206.00 | €205.00 | 24 |
| 2025-12-22 | €206.20 | €206.20 | €200.00 | €196.90 | 20 |
| 2025-12-19 | €181.85 | €189.10 | €181.80 | €187.80 | 561 |
| 2025-12-18 | €180.95 | €183.00 | €180.95 | €182.30 | 14 |
| 2025-12-17 | €176.60 | €176.60 | €176.60 | €176.60 | 0 |
| 2025-12-16 | €181.80 | €181.80 | €180.60 | €176.60 | 27 |
| 2025-12-15 | €184.80 | €189.00 | €184.80 | €191.25 | 54 |
| 2025-12-12 | €187.25 | €187.25 | €187.25 | €186.70 | 5 |
| 2025-12-11 | €205.20 | €210.20 | €195.30 | €199.50 | 84 |
| 2025-12-10 | €183.45 | €189.10 | €183.45 | €189.25 | 66 |
| 2025-12-09 | €183.70 | €188.55 | €183.35 | €186.30 | 106 |
| 2025-12-08 | €168.90 | €168.90 | €168.90 | €168.90 | 0 |
| 2025-12-05 | €175.75 | €175.75 | €169.35 | €168.90 | 70 |
| 2025-12-04 | €164.05 | €168.80 | €164.05 | €168.40 | 71 |
| 2025-12-03 | €162.65 | €162.65 | €162.65 | €166.50 | 3 |
| 2025-12-02 | €170.60 | €170.60 | €170.60 | €171.50 | 9 |
| 2025-12-01 | €175.00 | €175.00 | €175.00 | €175.00 | 0 |
| 2025-11-28 | €175.00 | €175.00 | €175.00 | €175.00 | 3 |
| 2025-11-27 | €166.05 | €166.05 | €166.05 | €166.05 | 0 |
| 2025-11-26 | €166.05 | €166.05 | €166.05 | €166.05 | 0 |
| 2025-11-25 | €169.30 | €169.30 | €169.30 | €166.05 | 10 |
| 2025-11-24 | €154.95 | €169.40 | €154.95 | €169.05 | 55 |
| 2025-11-21 | €153.20 | €153.20 | €152.00 | €148.20 | 45 |
| 2025-11-20 | €169.15 | €169.15 | €169.15 | €170.15 | 70 |
| 2025-11-19 | €162.20 | €163.85 | €162.15 | €162.55 | 88 |
| 2025-11-18 | €163.90 | €163.90 | €162.35 | €162.15 | 37 |
| 2025-11-17 | €165.25 | €165.50 | €164.55 | €165.20 | 335 |
| 2025-11-14 | €165.45 | €165.45 | €161.50 | €166.50 | 75 |
| 2025-11-13 | €174.90 | €174.90 | €174.90 | €169.30 | 112 |
| 2025-11-12 | €176.35 | €176.35 | €176.35 | €176.35 | 0 |
| 2025-11-11 | €181.05 | €181.05 | €176.75 | €176.35 | 136 |
| 2025-11-10 | €178.15 | €187.35 | €173.90 | €181.20 | 525 |
| 2025-11-07 | €175.65 | €175.65 | €171.20 | €166.85 | 224 |
| 2025-11-06 | €170.90 | €175.80 | €169.80 | €173.95 | 251 |
| 2025-11-05 | €158.50 | €158.80 | €158.50 | €169.00 | 81 |
| 2025-11-04 | €163.90 | €163.90 | €160.55 | €162.15 | 36 |
| 2025-11-03 | €171.00 | €171.50 | €165.80 | €164.95 | 52 |
| 2025-10-31 | €167.15 | €167.15 | €167.15 | €162.00 | 10 |
| 2025-10-30 | €163.80 | €167.15 | €159.00 | €164.70 | 214 |
| 2025-10-29 | €158.95 | €158.95 | €157.50 | €160.75 | 616 |
| 2025-10-28 | €157.65 | €157.65 | €150.90 | €156.65 | 118 |
| 2025-10-27 | €161.75 | €161.75 | €157.10 | €156.55 | 383 |
| 2025-10-24 | €153.55 | €153.55 | €153.55 | €154.65 | 20 |
| 2025-10-23 | €145.45 | €145.45 | €145.45 | €148.50 | 109 |
| 2025-10-22 | €146.80 | €146.80 | €140.50 | €139.90 | 116 |
| 2025-10-21 | €148.85 | €148.85 | €148.85 | €147.30 | 2 |
| 2025-10-20 | €142.55 | €142.55 | €142.55 | €142.55 | 0 |
| 2025-10-17 | €142.95 | €143.05 | €142.95 | €142.55 | 576 |
| 2025-10-16 | €148.05 | €149.60 | €147.10 | €149.20 | 34 |
| 2025-10-15 | €143.45 | €148.40 | €143.45 | €146.75 | 376 |
| 2025-10-14 | €140.40 | €140.40 | €140.40 | €140.40 | 0 |
| 2025-10-13 | €137.90 | €137.90 | €137.90 | €140.40 | 40 |
| 2025-10-10 | €129.90 | €129.90 | €129.90 | €129.90 | 0 |
| 2025-10-09 | €129.90 | €129.90 | €129.90 | €129.90 | 0 |