Cisco Systems, Inc. (VIE:CSCO)
Austria
· Delayed Price · Currency is EUR 65.37
-2.60 (-3.83%)
Last updated: Mar 9, 2026, 3:46 PM CET
Cisco Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 69.00 | 69.05 | 67.97 | 67.97 | 67.97 | -1.03% | 598 |
| Mar 5, 2026 | 69.16 | 69.43 | 68.68 | 68.68 | 68.68 | -0.06% | 265 |
| Mar 4, 2026 | 67.85 | 68.72 | 67.79 | 68.72 | 68.72 | 1.57% | 608 |
| Mar 3, 2026 | 67.69 | 67.74 | 67.36 | 67.66 | 67.66 | 1.20% | 292 |
| Mar 2, 2026 | 66.78 | 68.69 | 66.78 | 66.86 | 66.86 | 0.78% | 320 |
| Feb 27, 2026 | 65.94 | 66.34 | 65.91 | 66.34 | 66.34 | -0.24% | 53 |
| Feb 26, 2026 | 66.93 | 66.93 | 66.50 | 66.50 | 66.50 | 0.21% | 83 |
| Feb 25, 2026 | 66.31 | 66.59 | 66.26 | 66.36 | 66.36 | -0.12% | 45 |
| Feb 24, 2026 | 66.21 | 66.44 | 65.93 | 66.44 | 66.44 | 1.05% | 152 |
| Feb 23, 2026 | 66.60 | 67.17 | 65.75 | 65.75 | 65.75 | -1.84% | - |
| Feb 20, 2026 | 66.93 | 67.07 | 66.76 | 66.98 | 66.98 | 0.65% | 153 |
| Feb 19, 2026 | 66.27 | 66.58 | 65.94 | 66.55 | 66.55 | 0.77% | 196 |
| Feb 18, 2026 | 64.77 | 66.04 | 64.77 | 66.04 | 66.04 | 1.10% | 313 |
| Feb 17, 2026 | 64.70 | 65.32 | 64.33 | 65.32 | 65.32 | 0.76% | 414 |
| Feb 16, 2026 | 64.80 | 65.14 | 64.49 | 64.83 | 64.83 | 0.93% | 287 |
| Feb 13, 2026 | 63.34 | 64.23 | 62.49 | 64.23 | 64.23 | 0.02% | 319 |
| Feb 12, 2026 | 66.62 | 67.32 | 64.22 | 64.22 | 64.22 | -11.46% | 618 |
| Feb 11, 2026 | 72.59 | 73.30 | 72.41 | 72.53 | 72.53 | -1.63% | 313 |
| Feb 10, 2026 | 72.87 | 73.73 | 72.87 | 73.73 | 73.73 | 1.18% | 205 |
| Feb 9, 2026 | 71.36 | 72.87 | 71.14 | 72.87 | 72.87 | 2.71% | 100 |
| Feb 6, 2026 | 70.05 | 71.04 | 70.05 | 70.95 | 70.95 | 0.92% | 765 |
| Feb 5, 2026 | 69.01 | 70.30 | 69.00 | 70.30 | 70.30 | 0.03% | 7 |
| Feb 4, 2026 | 70.42 | 71.14 | 70.28 | 70.28 | 70.28 | 1.25% | 636 |
| 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 |
| Nov 17, 2025 | 67.57 | 68.19 | 67.06 | 68.19 | 67.83 | 1.19% | 183 |
| Nov 14, 2025 | 66.45 | 67.39 | 65.75 | 67.39 | 67.03 | 1.40% | 224 |
| Nov 13, 2025 | 68.32 | 68.69 | 66.21 | 66.46 | 66.11 | 5.29% | 1,517 |
| Nov 12, 2025 | 62.03 | 63.12 | 62.03 | 63.12 | 62.79 | 2.48% | 867 |
| Nov 11, 2025 | 62.47 | 62.47 | 61.59 | 61.59 | 61.27 | -0.53% | 2 |
| Nov 10, 2025 | 61.81 | 62.53 | 61.81 | 61.92 | 61.59 | 0.98% | 2 |
| Nov 7, 2025 | 61.78 | 61.78 | 61.32 | 61.32 | 61.00 | -0.52% | 216 |
| Nov 6, 2025 | 62.25 | 62.58 | 61.64 | 61.64 | 61.31 | -1.49% | 23 |
| Nov 5, 2025 | 63.06 | 63.08 | 62.57 | 62.57 | 62.24 | -1.77% | 1,090 |
| Nov 4, 2025 | 64.11 | 64.85 | 63.01 | 63.70 | 63.36 | -1.06% | 818 |
| Nov 3, 2025 | 64.31 | 64.98 | 64.27 | 64.38 | 64.04 | 1.87% | 801 |
| Oct 31, 2025 | 62.93 | 63.57 | 62.78 | 63.20 | 62.87 | 0.46% | 348 |
| Oct 30, 2025 | 61.46 | 62.91 | 61.46 | 62.91 | 62.58 | 1.44% | 10 |
| Oct 29, 2025 | 62.70 | 62.70 | 62.02 | 62.02 | 61.69 | 0.75% | 138 |
| Oct 28, 2025 | 61.23 | 61.57 | 61.17 | 61.56 | 61.24 | 0.49% | 348 |
| Oct 27, 2025 | 61.00 | 61.26 | 60.73 | 61.26 | 60.94 | 0.86% | 174 |
| Oct 24, 2025 | 60.71 | 60.74 | 60.60 | 60.74 | 60.42 | -0.90% | - |
| Oct 23, 2025 | 61.26 | 61.29 | 61.03 | 61.29 | 60.97 | 1.54% | - |
| Oct 22, 2025 | 61.10 | 61.17 | 60.36 | 60.36 | 60.04 | -1.26% | 90 |
| Oct 21, 2025 | 60.65 | 61.13 | 60.65 | 61.13 | 60.81 | 1.24% | - |
| Oct 20, 2025 | 60.40 | 60.42 | 60.19 | 60.38 | 60.06 | 1.41% | - |
| Oct 17, 2025 | 58.67 | 59.54 | 58.67 | 59.54 | 59.23 | 0.25% | 100 |
| Oct 16, 2025 | 59.82 | 60.08 | 59.39 | 59.39 | 59.08 | -1.51% | 180 |
| Oct 15, 2025 | 59.28 | 60.30 | 59.11 | 60.30 | 59.98 | 1.96% | 179 |
| Oct 14, 2025 | 58.07 | 59.14 | 57.86 | 59.14 | 58.83 | 0.44% | - |
| Oct 13, 2025 | 59.33 | 59.37 | 58.88 | 58.88 | 58.57 | -1.19% | - |
| Oct 10, 2025 | 60.65 | 60.77 | 59.59 | 59.59 | 59.28 | -1.91% | 174 |