Cisco Systems, Inc. (VIE:CSCO)
Austria · Delayed Price · Currency is EUR 57.41
-0.95 (-1.63%)
At close: Sep 26, 2025
Cisco Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 58.17 | 58.20 | 57.41 | 57.41 | 57.41 | -1.63% | - |
| Sep 25, 2025 | 57.35 | 58.36 | 57.30 | 58.36 | 58.36 | 2.24% | - |
| Sep 24, 2025 | 57.24 | 57.66 | 57.08 | 57.08 | 57.08 | -0.40% | - |
| Sep 23, 2025 | 57.44 | 57.53 | 57.28 | 57.31 | 57.31 | -0.03% | - |
| Sep 22, 2025 | 58.00 | 58.00 | 57.33 | 57.33 | 57.33 | -0.52% | 170 |
| Sep 19, 2025 | 58.45 | 58.45 | 57.63 | 57.63 | 57.63 | -0.59% | 5 |
| Sep 18, 2025 | 57.62 | 57.97 | 57.45 | 57.97 | 57.97 | 2.19% | 31 |
| Sep 17, 2025 | 56.52 | 56.73 | 56.52 | 56.73 | 56.73 | 0.84% | - |
| Sep 16, 2025 | 56.99 | 56.99 | 56.26 | 56.26 | 56.26 | -0.51% | 342 |
| Sep 15, 2025 | 56.93 | 56.93 | 56.44 | 56.55 | 56.55 | -0.07% | 9 |
| Sep 12, 2025 | 57.23 | 57.23 | 56.59 | 56.59 | 56.59 | -3.12% | 170 |
| Sep 11, 2025 | 58.32 | 58.44 | 58.08 | 58.41 | 58.41 | 1.07% | 22 |
| Sep 10, 2025 | 57.70 | 57.79 | 57.40 | 57.79 | 57.79 | 0.63% | - |
| Sep 9, 2025 | 56.85 | 57.43 | 56.79 | 57.43 | 57.43 | 0.93% | 15 |
| Sep 8, 2025 | 56.96 | 57.05 | 56.72 | 56.90 | 56.90 | 0.02% | - |
| Sep 5, 2025 | 58.32 | 58.34 | 56.89 | 56.89 | 56.89 | -2.77% | - |
| Sep 4, 2025 | 58.16 | 58.51 | 58.16 | 58.51 | 58.51 | 1.37% | - |
| Sep 3, 2025 | 58.18 | 58.32 | 57.72 | 57.72 | 57.72 | -0.82% | - |
| Sep 2, 2025 | 58.92 | 59.05 | 58.20 | 58.20 | 58.20 | -1.62% | 51 |
| Sep 1, 2025 | 58.95 | 59.49 | 58.95 | 59.16 | 59.16 | 0.19% | 197 |
| Aug 29, 2025 | 59.42 | 59.46 | 59.05 | 59.05 | 59.05 | -0.03% | 208 |
| Aug 28, 2025 | 59.00 | 59.13 | 58.78 | 59.07 | 59.07 | - | 102 |
| Aug 27, 2025 | 58.88 | 59.07 | 58.88 | 59.07 | 59.07 | 1.44% | 114 |
| Aug 26, 2025 | 57.64 | 58.23 | 57.64 | 58.23 | 58.23 | 0.97% | 170 |
| Aug 25, 2025 | 57.38 | 57.67 | 57.34 | 57.67 | 57.67 | 0.09% | - |
| Aug 22, 2025 | 57.76 | 57.98 | 57.62 | 57.62 | 57.62 | 0.16% | - |
| Aug 21, 2025 | 57.82 | 57.82 | 57.52 | 57.53 | 57.53 | 0.30% | - |
| Aug 20, 2025 | 57.32 | 57.36 | 57.13 | 57.36 | 57.36 | -0.42% | - |
| Aug 19, 2025 | 57.55 | 57.60 | 57.31 | 57.60 | 57.60 | 1.16% | 2 |
| Aug 18, 2025 | 56.73 | 56.94 | 56.50 | 56.94 | 56.94 | -0.56% | 113 |
| Aug 15, 2025 | 59.39 | 59.39 | 57.26 | 57.26 | 57.26 | -3.65% | 167 |
| Aug 14, 2025 | 60.06 | 60.06 | 58.12 | 59.43 | 59.43 | -1.74% | 340 |
| Aug 13, 2025 | 61.14 | 61.44 | 60.48 | 60.48 | 60.48 | -0.69% | 65 |
| Aug 12, 2025 | 60.98 | 61.07 | 60.90 | 60.90 | 60.90 | -0.26% | - |
| Aug 11, 2025 | 61.92 | 62.03 | 61.06 | 61.06 | 61.06 | 0.05% | 510 |
| Aug 8, 2025 | 60.00 | 61.03 | 60.00 | 61.03 | 61.03 | 2.38% | 170 |
| Aug 7, 2025 | 59.28 | 60.00 | 59.28 | 59.61 | 59.61 | 0.39% | 170 |
| Aug 6, 2025 | 58.65 | 59.38 | 58.45 | 59.38 | 59.38 | 1.42% | - |
| Aug 5, 2025 | 59.48 | 59.48 | 58.55 | 58.55 | 58.55 | -0.78% | - |
| Aug 4, 2025 | 58.35 | 59.01 | 58.04 | 59.01 | 59.01 | 1.58% | 216 |
| Aug 1, 2025 | 60.68 | 60.68 | 57.76 | 58.09 | 58.09 | -3.25% | 190 |
| Jul 31, 2025 | 59.38 | 60.04 | 59.38 | 60.04 | 60.04 | 0.77% | 110 |
| Jul 30, 2025 | 58.88 | 59.58 | 58.88 | 59.58 | 59.58 | 0.42% | - |
| Jul 29, 2025 | 58.84 | 59.33 | 58.65 | 59.33 | 59.33 | 2.03% | - |
| Jul 28, 2025 | 58.89 | 58.89 | 58.15 | 58.15 | 58.15 | -0.56% | 750 |
| Jul 25, 2025 | 58.19 | 58.48 | 58.19 | 58.48 | 58.48 | 0.88% | 3 |
| Jul 24, 2025 | 57.94 | 58.09 | 57.94 | 57.97 | 57.97 | -1.08% | 80 |
| Jul 23, 2025 | 58.21 | 58.60 | 58.16 | 58.60 | 58.60 | 0.60% | - |
| Jul 22, 2025 | 58.52 | 58.57 | 58.25 | 58.25 | 58.25 | 0.15% | 1 |
| Jul 21, 2025 | 58.43 | 58.63 | 58.16 | 58.16 | 58.16 | -0.78% | 1 |