Ciena Corporation - 0HYA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	190.78	195	195	197.41	190.78	2,766
December 03, 2025	203.01	188.57	188.57	203.01	187.16	5,364
December 02, 2025	204	202.39	202.39	208.02	198.44	1,275
December 01, 2025	200.87	197.53	197.53	201.03	194.39	1,783
November 28, 2025	202.84	204.11	204.11	204.52	201.45	964
November 26, 2025	199.52	201.61	201.85	201.85	196.08	2,502
November 25, 2025	193.61	194.8	194.8	195.8	187.86	1,395
November 24, 2025	186.17	193.54	193.58	196.35	181.5	2,362
November 21, 2025	171.77	176.04	176.04	176.61	168.3	1,123
November 20, 2025	196.64	196.46	196.46	202.33	194	1,550
November 19, 2025	187.93	187.92	187.92	191.98	184.91	502
November 18, 2025	187.47	184.32	184.32	189.92	182.96	2,914
November 17, 2025	190.8	189.77	189.77	194.99	189.77	415
November 14, 2025	184.17	193.01	193.01	195.64	183.59	1,013
November 13, 2025	211.33	193.95	193.95	211.33	193.63	1,643
November 12, 2025	213.83	209.42	209.42	213.83	204	1,062
November 11, 2025	206.31	206.34	206.34	207.26	201.91	470
November 10, 2025	201.5	210.91	209.86	213.95	201.5	1,064
November 07, 2025	196	194.31	198.82	199.19	190.38	1,289
November 06, 2025	197.23	198.8	198.8	203.05	196.28	1,192
November 05, 2025	182	196.19	196.19	196.37	181.23	1,747
November 04, 2025	183.3	185.62	185.62	188.38	177.5	807
November 03, 2025	191.64	190.56	190.56	194.39	188.38	570
October 31, 2025	193	188.17	188.17	193	186.31	510
October 30, 2025	188.15	190.91	190.91	193.31	188.15	363
October 29, 2025	185.67	186.91	186.91	192.98	184.89	1,876
October 28, 2025	182.26	182.75	182.75	184.76	173.81	354
October 27, 2025	182.63	181.46	181.46	186.02	181.46	384
October 24, 2025	175.82	180.09	180.09	180.69	175.6	623
October 23, 2025	164.19	173.12	173.12	173.6	164.19	560
October 22, 2025	170.44	160.6	160.6	171.83	160.14	1,385
October 21, 2025	172.55	171.15	171.07	173.5	169.58	104
October 20, 2025	172.33	172.66	172.66	177.14	172.3	2,164
October 17, 2025	169.01	171.28	170.96	172.19	166.63	1,529
October 16, 2025	175	175.32	175.32	176.55	170.33	360
October 15, 2025	169.49	169.59	169.59	172.37	166.97	1,518
October 14, 2025	161.3	166.22	166.22	166.62	158.93	794
October 13, 2025	163.7	166.71	166.71	167.32	160.54	567
October 10, 2025	167.44	157.26	157.26	167.44	153.34	1,411
October 09, 2025	161.61	160.69	160.68	161.61	158	207
October 08, 2025	153.47	157.39	157.39	157.47	153.47	1,040
October 07, 2025	153.49	149.45	149.45	154.73	147.63	771
October 06, 2025	153.45	154.36	154.36	159.31	153.45	1,246
October 03, 2025	153.99	150.54	150.54	155.16	150.54	146
October 02, 2025	152.72	152.98	152.98	153.84	148.57	1,002
October 01, 2025	143.19	150.35	150.35	151.18	143.19	1,121
September 30, 2025	144.95	144.34	144.34	146.01	143.78	142
September 29, 2025	145	146.02	146.02	146.7	144.66	506
September 26, 2025	138.51	143.44	143.01	143.59	138.39	876
September 25, 2025	138	135.47	135.47	138	132.36	431
September 24, 2025	137.8	137.61	137.61	138.93	136.38	297
September 23, 2025	139.85	139.92	139.92	141.27	138.58	258
September 22, 2025	137.1	138.22	138.22	138.94	136.34	422
September 19, 2025	137.71	138	138	138.22	136.13	1,680
September 18, 2025	139.65	139.14	139.14	139.7	138.63	237
September 17, 2025	139.65	133.6	133.6	139.65	133.6	415
September 16, 2025	136.5	135.87	135.87	136.5	134.28	370
September 15, 2025	132.7	137.69	137.69	137.98	131.43	776
September 12, 2025	132.59	130.7	130.7	133.12	130.7	2,700
September 11, 2025	132.5	133	133	133.91	130.25	462

Ciena Corporation (0HYA.L) LSE