Cisco Systems, Inc. (VIE:CSCO)
Austria · Delayed Price · Currency is EUR 68.45
-0.25 (-0.36%)
Last updated: Feb 3, 2026, 9:05 AM CET
Cisco Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 68.45 | 69.43 | 68.45 | 69.41 | 69.41 | 1.03% | 281 |
| Feb 2, 2026 | 65.71 | 68.70 | 65.71 | 68.70 | 68.70 | 4.04% | 251 |
| Jan 30, 2026 | 65.07 | 66.03 | 65.07 | 66.03 | 66.03 | 1.01% | - |
| Jan 29, 2026 | 65.63 | 66.34 | 65.37 | 65.37 | 65.37 | -0.83% | 228 |
| Jan 28, 2026 | 65.65 | 65.96 | 65.52 | 65.92 | 65.92 | 0.90% | 152 |
| Jan 27, 2026 | 65.14 | 65.33 | 64.75 | 65.33 | 65.33 | 1.00% | - |
| Jan 26, 2026 | 62.91 | 64.68 | 62.56 | 64.68 | 64.68 | 2.04% | 760 |
| Jan 23, 2026 | 63.54 | 63.54 | 62.88 | 63.39 | 63.39 | 0.13% | - |
| Jan 22, 2026 | 63.03 | 63.39 | 62.89 | 63.31 | 63.31 | -0.13% | 152 |
| Jan 21, 2026 | 62.78 | 63.39 | 62.40 | 63.39 | 63.39 | 0.13% | - |
| Jan 20, 2026 | 63.85 | 63.85 | 62.14 | 63.31 | 63.31 | -1.51% | 304 |
| Jan 19, 2026 | 64.03 | 64.44 | 64.03 | 64.28 | 64.28 | -0.96% | 88 |
| Jan 16, 2026 | 65.08 | 65.36 | 64.74 | 64.90 | 64.90 | -0.89% | 7 |
| Jan 15, 2026 | 64.17 | 65.48 | 64.12 | 65.48 | 65.48 | 2.20% | 158 |
| Jan 14, 2026 | 64.60 | 64.60 | 62.80 | 64.07 | 64.07 | -0.11% | 233 |
| Jan 13, 2026 | 63.20 | 64.14 | 62.99 | 64.14 | 64.14 | 1.86% | 27 |
| Jan 12, 2026 | 62.68 | 62.97 | 62.61 | 62.97 | 62.97 | -0.69% | 352 |
| Jan 9, 2026 | 63.49 | 63.49 | 63.23 | 63.41 | 63.41 | -0.02% | 72 |
| Jan 8, 2026 | 63.84 | 63.84 | 63.42 | 63.42 | 63.42 | -0.20% | - |
| Jan 7, 2026 | 64.32 | 64.66 | 63.55 | 63.55 | 63.55 | -1.18% | 100 |
| Jan 6, 2026 | 64.46 | 64.47 | 64.30 | 64.31 | 64.31 | -0.56% | - |
| Jan 5, 2026 | 65.09 | 65.54 | 64.67 | 64.67 | 64.67 | -0.08% | - |
| Jan 2, 2026 | 65.54 | 65.85 | 64.72 | 64.72 | 64.72 | -2.18% | 15 |
| Dec 29, 2025 | 66.24 | 66.49 | 66.16 | 66.16 | 65.81 | -0.05% | - |
| Dec 23, 2025 | 66.31 | 66.31 | 66.16 | 66.19 | 65.84 | -0.60% | 174 |
| Dec 22, 2025 | 67.23 | 67.23 | 66.59 | 66.59 | 66.24 | -0.30% | 5 |
| Dec 19, 2025 | 65.78 | 66.79 | 65.51 | 66.79 | 66.44 | 1.11% | - |
| Dec 18, 2025 | 64.90 | 66.06 | 64.90 | 66.06 | 65.71 | 1.33% | - |
| Dec 17, 2025 | 66.14 | 66.62 | 65.19 | 65.19 | 64.85 | -1.35% | - |
| Dec 16, 2025 | 66.40 | 66.47 | 66.08 | 66.08 | 65.73 | -0.59% | - |
| Dec 15, 2025 | 66.52 | 66.65 | 66.46 | 66.47 | 66.12 | -0.21% | 7 |
| Dec 12, 2025 | 67.79 | 67.83 | 66.61 | 66.61 | 66.26 | -1.13% | 226 |
| Dec 11, 2025 | 68.36 | 68.36 | 67.37 | 67.37 | 67.01 | -1.64% | 393 |
| Dec 10, 2025 | 68.38 | 68.49 | 68.00 | 68.49 | 68.13 | 0.15% | - |
| Dec 9, 2025 | 67.71 | 68.39 | 67.71 | 68.39 | 68.03 | 0.31% | - |
| Dec 8, 2025 | 66.98 | 68.18 | 66.98 | 68.18 | 67.82 | 2.40% | - |
| Dec 5, 2025 | 66.84 | 66.95 | 66.58 | 66.58 | 66.23 | 0.15% | 179 |
| Dec 4, 2025 | 66.77 | 66.77 | 66.33 | 66.48 | 66.13 | 0.24% | 104 |
| Dec 3, 2025 | 66.28 | 66.33 | 65.50 | 66.32 | 65.97 | 1.50% | 164 |
| Dec 2, 2025 | 65.27 | 65.60 | 65.27 | 65.34 | 65.00 | -0.23% | 179 |
| Dec 1, 2025 | 66.06 | 66.08 | 65.49 | 65.49 | 65.14 | -0.77% | - |
| Nov 28, 2025 | 65.71 | 66.00 | 65.71 | 66.00 | 65.65 | 0.70% | - |
| Nov 27, 2025 | 65.63 | 65.70 | 65.47 | 65.54 | 65.19 | -0.18% | - |
| Nov 26, 2025 | 66.09 | 66.18 | 65.66 | 65.66 | 65.31 | -0.53% | 174 |
| Nov 25, 2025 | 66.08 | 66.36 | 65.93 | 66.01 | 65.66 | -0.54% | 480 |
| Nov 24, 2025 | 66.34 | 66.37 | 66.10 | 66.37 | 66.02 | 0.21% | 8 |
| Nov 21, 2025 | 65.47 | 66.23 | 65.34 | 66.23 | 65.88 | -3.07% | 766 |
| Nov 20, 2025 | 68.47 | 68.83 | 68.23 | 68.33 | 67.97 | 0.99% | 191 |
| Nov 19, 2025 | 66.82 | 67.87 | 66.82 | 67.66 | 67.30 | 1.94% | 228 |
| Nov 18, 2025 | 66.98 | 67.25 | 66.37 | 66.37 | 66.02 | -2.67% | 478 |