Cisco Systems, Inc. (VIE:CSCO)
Austria
· Delayed Price · Currency is EUR 66.48
+0.16 (0.24%)
At close: Dec 4, 2025
Cisco Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 66.77 | 66.77 | 66.33 | 66.48 | 66.48 | 0.24% | 104 |
| Dec 3, 2025 | 66.28 | 66.33 | 65.50 | 66.32 | 66.32 | 1.50% | 164 |
| Dec 2, 2025 | 65.27 | 65.60 | 65.27 | 65.34 | 65.34 | -0.23% | 179 |
| Dec 1, 2025 | 66.06 | 66.08 | 65.49 | 65.49 | 65.49 | -0.77% | - |
| Nov 28, 2025 | 65.71 | 66.00 | 65.71 | 66.00 | 66.00 | 0.70% | - |
| Nov 27, 2025 | 65.63 | 65.70 | 65.47 | 65.54 | 65.54 | -0.18% | - |
| Nov 26, 2025 | 66.09 | 66.18 | 65.66 | 65.66 | 65.66 | -0.53% | 174 |
| Nov 25, 2025 | 66.08 | 66.36 | 65.93 | 66.01 | 66.01 | -0.54% | 480 |
| Nov 24, 2025 | 66.34 | 66.37 | 66.10 | 66.37 | 66.37 | 0.21% | 8 |
| Nov 21, 2025 | 65.47 | 66.23 | 65.34 | 66.23 | 66.23 | -3.07% | 766 |
| Nov 20, 2025 | 68.47 | 68.83 | 68.23 | 68.33 | 68.33 | 0.99% | 191 |
| Nov 19, 2025 | 66.82 | 67.87 | 66.82 | 67.66 | 67.66 | 1.94% | 228 |
| Nov 18, 2025 | 66.98 | 67.25 | 66.37 | 66.37 | 66.37 | -2.67% | 478 |
| Nov 17, 2025 | 67.57 | 68.19 | 67.06 | 68.19 | 68.19 | 1.19% | 183 |
| Nov 14, 2025 | 66.45 | 67.39 | 65.75 | 67.39 | 67.39 | 1.40% | 224 |
| Nov 13, 2025 | 68.32 | 68.69 | 66.21 | 66.46 | 66.46 | 5.29% | 1,517 |
| Nov 12, 2025 | 62.03 | 63.12 | 62.03 | 63.12 | 63.12 | 2.48% | 867 |
| Nov 11, 2025 | 62.47 | 62.47 | 61.59 | 61.59 | 61.59 | -0.53% | 2 |
| Nov 10, 2025 | 61.81 | 62.53 | 61.81 | 61.92 | 61.92 | 0.98% | 2 |
| Nov 7, 2025 | 61.78 | 61.78 | 61.32 | 61.32 | 61.32 | -0.52% | 216 |
| Nov 6, 2025 | 62.25 | 62.58 | 61.64 | 61.64 | 61.64 | -1.49% | 23 |
| Nov 5, 2025 | 63.06 | 63.08 | 62.57 | 62.57 | 62.57 | -1.77% | 1,090 |
| Nov 4, 2025 | 64.11 | 64.85 | 63.01 | 63.70 | 63.70 | -1.06% | 818 |
| Nov 3, 2025 | 64.31 | 64.98 | 64.27 | 64.38 | 64.38 | 1.87% | 801 |
| Oct 31, 2025 | 62.93 | 63.57 | 62.78 | 63.20 | 63.20 | 0.46% | 348 |
| Oct 30, 2025 | 61.46 | 62.91 | 61.46 | 62.91 | 62.91 | 1.44% | 10 |
| Oct 29, 2025 | 62.70 | 62.70 | 62.02 | 62.02 | 62.02 | 0.75% | 138 |
| Oct 28, 2025 | 61.23 | 61.57 | 61.17 | 61.56 | 61.56 | 0.49% | 348 |
| Oct 27, 2025 | 61.00 | 61.26 | 60.73 | 61.26 | 61.26 | 0.86% | 174 |
| Oct 24, 2025 | 60.71 | 60.74 | 60.60 | 60.74 | 60.74 | -0.90% | - |
| Oct 23, 2025 | 61.26 | 61.29 | 61.03 | 61.29 | 61.29 | 1.54% | - |
| Oct 22, 2025 | 61.10 | 61.17 | 60.36 | 60.36 | 60.36 | -1.26% | 90 |
| Oct 21, 2025 | 60.65 | 61.13 | 60.65 | 61.13 | 61.13 | 1.24% | - |
| Oct 20, 2025 | 60.40 | 60.42 | 60.19 | 60.38 | 60.38 | 1.41% | - |
| Oct 17, 2025 | 58.67 | 59.54 | 58.67 | 59.54 | 59.54 | 0.25% | 100 |
| Oct 16, 2025 | 59.82 | 60.08 | 59.39 | 59.39 | 59.39 | -1.51% | 180 |
| Oct 15, 2025 | 59.28 | 60.30 | 59.11 | 60.30 | 60.30 | 1.96% | 179 |
| Oct 14, 2025 | 58.07 | 59.14 | 57.86 | 59.14 | 59.14 | 0.44% | - |
| Oct 13, 2025 | 59.33 | 59.37 | 58.88 | 58.88 | 58.88 | -1.19% | - |
| Oct 10, 2025 | 60.65 | 60.77 | 59.59 | 59.59 | 59.59 | -1.91% | 174 |
| Oct 9, 2025 | 60.58 | 60.75 | 60.28 | 60.75 | 60.75 | 0.55% | 174 |
| Oct 8, 2025 | 59.33 | 60.42 | 59.33 | 60.42 | 60.42 | 2.48% | 358 |
| Oct 7, 2025 | 58.82 | 59.29 | 58.82 | 58.96 | 58.96 | 1.15% | 176 |
| Oct 6, 2025 | 58.19 | 58.58 | 58.19 | 58.29 | 58.29 | 0.26% | - |
| Oct 3, 2025 | 58.25 | 58.25 | 57.97 | 58.14 | 58.14 | -0.07% | - |
| Oct 1, 2025 | 57.66 | 58.18 | 57.66 | 58.18 | 57.83 | -0.14% | 200 |
| Sep 30, 2025 | 57.59 | 58.26 | 57.52 | 58.26 | 57.91 | 0.90% | - |
| Sep 29, 2025 | 57.46 | 57.74 | 57.46 | 57.74 | 57.39 | 0.57% | - |
| Sep 26, 2025 | 58.17 | 58.20 | 57.41 | 57.41 | 57.06 | -1.63% | - |
| Sep 25, 2025 | 57.35 | 58.36 | 57.30 | 58.36 | 58.01 | 2.24% | - |
| Sep 24, 2025 | 57.24 | 57.66 | 57.08 | 57.08 | 56.74 | -0.40% | - |
| Sep 23, 2025 | 57.44 | 57.53 | 57.28 | 57.31 | 56.96 | -0.03% | - |
| Sep 22, 2025 | 58.00 | 58.00 | 57.33 | 57.33 | 56.98 | -0.52% | 170 |
| Sep 19, 2025 | 58.45 | 58.45 | 57.63 | 57.63 | 57.28 | -0.59% | 5 |
| Sep 18, 2025 | 57.62 | 57.97 | 57.45 | 57.97 | 57.62 | 2.19% | 31 |
| Sep 17, 2025 | 56.52 | 56.73 | 56.52 | 56.73 | 56.39 | 0.84% | - |
| Sep 16, 2025 | 56.99 | 56.99 | 56.26 | 56.26 | 55.92 | -0.51% | 342 |
| Sep 15, 2025 | 56.93 | 56.93 | 56.44 | 56.55 | 56.21 | -0.07% | 9 |
| Sep 12, 2025 | 57.23 | 57.23 | 56.59 | 56.59 | 56.25 | -3.12% | 170 |
| Sep 11, 2025 | 58.32 | 58.44 | 58.08 | 58.41 | 58.06 | 1.07% | 22 |
| Sep 10, 2025 | 57.70 | 57.79 | 57.40 | 57.79 | 57.44 | 0.63% | - |
| Sep 9, 2025 | 56.85 | 57.43 | 56.79 | 57.43 | 57.08 | 0.93% | 15 |
| Sep 8, 2025 | 56.96 | 57.05 | 56.72 | 56.90 | 56.56 | 0.02% | - |
| Sep 5, 2025 | 58.32 | 58.34 | 56.89 | 56.89 | 56.55 | -2.77% | - |
| Sep 4, 2025 | 58.16 | 58.51 | 58.16 | 58.51 | 58.16 | 1.37% | - |
| Sep 3, 2025 | 58.18 | 58.32 | 57.72 | 57.72 | 57.37 | -0.82% | - |
| Sep 2, 2025 | 58.92 | 59.05 | 58.20 | 58.20 | 57.85 | -1.62% | 51 |
| Sep 1, 2025 | 58.95 | 59.49 | 58.95 | 59.16 | 58.80 | 0.19% | 197 |
| Aug 29, 2025 | 59.42 | 59.46 | 59.05 | 59.05 | 58.69 | -0.03% | 208 |
| Aug 28, 2025 | 59.00 | 59.13 | 58.78 | 59.07 | 58.71 | - | 102 |
| Aug 27, 2025 | 58.88 | 59.07 | 58.88 | 59.07 | 58.71 | 1.44% | 114 |
| Aug 26, 2025 | 57.64 | 58.23 | 57.64 | 58.23 | 57.88 | 0.97% | 170 |
| Aug 25, 2025 | 57.38 | 57.67 | 57.34 | 57.67 | 57.32 | 0.09% | - |
| Aug 22, 2025 | 57.76 | 57.98 | 57.62 | 57.62 | 57.27 | 0.16% | - |
| Aug 21, 2025 | 57.82 | 57.82 | 57.52 | 57.53 | 57.18 | 0.30% | - |
| Aug 20, 2025 | 57.32 | 57.36 | 57.13 | 57.36 | 57.01 | -0.42% | - |
| Aug 19, 2025 | 57.55 | 57.60 | 57.31 | 57.60 | 57.25 | 1.16% | 2 |
| Aug 18, 2025 | 56.73 | 56.94 | 56.50 | 56.94 | 56.60 | -0.56% | 113 |
| Aug 15, 2025 | 59.39 | 59.39 | 57.26 | 57.26 | 56.92 | -3.65% | 167 |
| Aug 14, 2025 | 60.06 | 60.06 | 58.12 | 59.43 | 59.07 | -1.74% | 340 |
| Aug 13, 2025 | 61.14 | 61.44 | 60.48 | 60.48 | 60.12 | -0.69% | 65 |
| Aug 12, 2025 | 60.98 | 61.07 | 60.90 | 60.90 | 60.53 | -0.26% | - |
| Aug 11, 2025 | 61.92 | 62.03 | 61.06 | 61.06 | 60.69 | 0.05% | 510 |
| Aug 8, 2025 | 60.00 | 61.03 | 60.00 | 61.03 | 60.66 | 2.38% | 170 |
| Aug 7, 2025 | 59.28 | 60.00 | 59.28 | 59.61 | 59.25 | 0.39% | 170 |
| Aug 6, 2025 | 58.65 | 59.38 | 58.45 | 59.38 | 59.02 | 1.42% | - |
| Aug 5, 2025 | 59.48 | 59.48 | 58.55 | 58.55 | 58.20 | -0.78% | - |
| Aug 4, 2025 | 58.35 | 59.01 | 58.04 | 59.01 | 58.65 | 1.58% | 216 |
| Aug 1, 2025 | 60.68 | 60.68 | 57.76 | 58.09 | 57.74 | -3.25% | 190 |
| Jul 31, 2025 | 59.38 | 60.04 | 59.38 | 60.04 | 59.68 | 0.77% | 110 |
| Jul 30, 2025 | 58.88 | 59.58 | 58.88 | 59.58 | 59.22 | 0.42% | - |
| Jul 29, 2025 | 58.84 | 59.33 | 58.65 | 59.33 | 58.97 | 2.03% | - |
| Jul 28, 2025 | 58.89 | 58.89 | 58.15 | 58.15 | 57.80 | -0.56% | 750 |
| Jul 25, 2025 | 58.19 | 58.48 | 58.19 | 58.48 | 58.13 | 0.88% | 3 |
| Jul 24, 2025 | 57.94 | 58.09 | 57.94 | 57.97 | 57.62 | -1.08% | 80 |
| Jul 23, 2025 | 58.21 | 58.60 | 58.16 | 58.60 | 58.25 | 0.60% | - |
| Jul 22, 2025 | 58.52 | 58.57 | 58.25 | 58.25 | 57.90 | 0.15% | 1 |
| Jul 21, 2025 | 58.43 | 58.63 | 58.16 | 58.16 | 57.81 | -0.78% | 1 |
| Jul 18, 2025 | 58.90 | 58.99 | 58.62 | 58.62 | 58.27 | -0.32% | 289 |
| Jul 17, 2025 | 58.19 | 58.91 | 57.99 | 58.81 | 58.46 | 2.40% | 511 |