Cisco Systems, Inc. (VIE:CSCO)
Austria · Delayed Price · Currency is EUR 61.03
+0.67 (1.11%)
Last updated: Oct 23, 2025, 3:30 PM CET
Cisco Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 61.26 | 61.26 | 61.03 | 61.03 | - | 1.11% | - |
| Oct 22, 2025 | 61.10 | 61.17 | 60.36 | 60.36 | - | -1.26% | 90 |
| Oct 21, 2025 | 60.65 | 61.13 | 60.65 | 61.13 | - | 1.24% | - |
| Oct 20, 2025 | 60.40 | 60.42 | 60.19 | 60.38 | - | 1.41% | - |
| Oct 17, 2025 | 58.67 | 59.54 | 58.67 | 59.54 | - | 0.25% | 100 |
| Oct 16, 2025 | 59.82 | 60.08 | 59.39 | 59.39 | - | -1.51% | 180 |
| Oct 15, 2025 | 59.28 | 60.30 | 59.11 | 60.30 | - | 1.96% | 179 |
| Oct 14, 2025 | 58.07 | 59.14 | 57.86 | 59.14 | - | 0.44% | - |
| Oct 13, 2025 | 59.33 | 59.37 | 58.88 | 58.88 | - | -1.19% | - |
| Oct 10, 2025 | 60.65 | 60.77 | 59.59 | 59.59 | - | -1.91% | 174 |
| Oct 9, 2025 | 60.58 | 60.75 | 60.28 | 60.75 | - | 0.55% | 174 |
| Oct 8, 2025 | 59.33 | 60.42 | 59.33 | 60.42 | - | 2.48% | 358 |
| Oct 7, 2025 | 58.82 | 59.29 | 58.82 | 58.96 | - | 1.15% | 176 |
| Oct 6, 2025 | 58.19 | 58.58 | 58.19 | 58.29 | - | 0.26% | - |
| Oct 3, 2025 | 58.25 | 58.25 | 57.97 | 58.14 | - | -0.07% | 200 |
| Oct 2, 2025 | 58.18 | 58.18 | 58.18 | 58.18 | - | - | - |
| Oct 1, 2025 | 57.66 | 58.18 | 57.66 | 58.18 | - | -0.14% | 200 |
| Sep 30, 2025 | 57.59 | 58.26 | 57.52 | 58.26 | - | 0.90% | - |
| Sep 29, 2025 | 57.46 | 57.74 | 57.46 | 57.74 | - | 0.57% | - |
| Sep 26, 2025 | 58.17 | 58.20 | 57.41 | 57.41 | - | -1.63% | - |
| Sep 25, 2025 | 57.35 | 58.36 | 57.30 | 58.36 | - | 2.24% | - |
| Sep 24, 2025 | 57.24 | 57.66 | 57.08 | 57.08 | - | -0.40% | - |
| Sep 23, 2025 | 57.44 | 57.53 | 57.28 | 57.31 | - | -0.03% | - |
| Sep 22, 2025 | 58.00 | 58.00 | 57.33 | 57.33 | - | -0.52% | 170 |
| Sep 19, 2025 | 58.45 | 58.45 | 57.63 | 57.63 | - | -0.59% | 5 |
| Sep 18, 2025 | 57.62 | 57.97 | 57.45 | 57.97 | - | 2.19% | 31 |
| Sep 17, 2025 | 56.52 | 56.73 | 56.52 | 56.73 | - | 0.84% | - |
| Sep 16, 2025 | 56.99 | 56.99 | 56.26 | 56.26 | - | -0.51% | 342 |
| Sep 15, 2025 | 56.93 | 56.93 | 56.44 | 56.55 | - | -0.07% | 9 |
| Sep 12, 2025 | 57.23 | 57.23 | 56.59 | 56.59 | - | -3.12% | 170 |
| Sep 11, 2025 | 58.32 | 58.44 | 58.08 | 58.41 | - | 1.07% | 22 |
| Sep 10, 2025 | 57.70 | 57.79 | 57.40 | 57.79 | - | 0.63% | - |
| Sep 9, 2025 | 56.85 | 57.43 | 56.79 | 57.43 | - | 0.93% | 15 |
| Sep 8, 2025 | 56.96 | 57.05 | 56.72 | 56.90 | - | 0.02% | - |
| Sep 5, 2025 | 58.32 | 58.34 | 56.89 | 56.89 | - | -2.77% | - |
| Sep 4, 2025 | 58.16 | 58.51 | 58.16 | 58.51 | - | 1.37% | - |
| Sep 3, 2025 | 58.18 | 58.32 | 57.72 | 57.72 | - | -0.82% | - |
| Sep 2, 2025 | 58.92 | 59.05 | 58.20 | 58.20 | - | -1.62% | 51 |
| Sep 1, 2025 | 58.95 | 59.49 | 58.95 | 59.16 | - | 0.19% | 197 |
| Aug 29, 2025 | 59.42 | 59.46 | 59.05 | 59.05 | - | -0.03% | 208 |
| Aug 28, 2025 | 59.00 | 59.13 | 58.78 | 59.07 | - | - | 102 |
| Aug 27, 2025 | 58.88 | 59.07 | 58.88 | 59.07 | - | 1.44% | 114 |
| Aug 26, 2025 | 57.64 | 58.23 | 57.64 | 58.23 | - | 0.97% | 170 |
| Aug 25, 2025 | 57.38 | 57.67 | 57.34 | 57.67 | - | 0.09% | - |
| Aug 22, 2025 | 57.76 | 57.98 | 57.62 | 57.62 | - | 0.16% | - |
| Aug 21, 2025 | 57.82 | 57.82 | 57.52 | 57.53 | - | 0.30% | - |
| Aug 20, 2025 | 57.32 | 57.36 | 57.13 | 57.36 | - | -0.42% | - |
| Aug 19, 2025 | 57.55 | 57.60 | 57.31 | 57.60 | - | 1.16% | 2 |
| Aug 18, 2025 | 56.73 | 56.94 | 56.50 | 56.94 | - | -0.56% | 113 |
| Aug 15, 2025 | 59.39 | 59.39 | 57.26 | 57.26 | - | -3.65% | 167 |