Cisco Systems, Inc. (VIE:CSCO)
Austria
· Delayed Price · Currency is EUR 74.25
-0.69 (-0.92%)
At close: Apr 28, 2026
Cisco Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 75.70 | 75.80 | 75.43 | 75.80 | - | 1.15% | 48 |
| Apr 27, 2026 | 75.73 | 75.83 | 74.94 | 74.94 | 74.94 | -1.23% | 512 |
| Apr 24, 2026 | 75.63 | 75.87 | 74.87 | 75.87 | 75.87 | -0.90% | - |
| Apr 23, 2026 | 76.51 | 76.56 | 75.81 | 76.56 | 76.56 | 0.24% | 1,046 |
| Apr 22, 2026 | 76.59 | 76.83 | 76.30 | 76.38 | 76.38 | 1.19% | - |
| Apr 21, 2026 | 74.59 | 75.48 | 74.47 | 75.48 | 75.48 | 1.62% | 186 |
| Apr 20, 2026 | 73.01 | 74.28 | 72.98 | 74.28 | 74.28 | 2.65% | 6 |
| Apr 17, 2026 | 72.02 | 72.36 | 71.96 | 72.36 | 72.36 | 2.30% | 18 |
| Apr 16, 2026 | 69.77 | 70.73 | 69.77 | 70.73 | 70.73 | 2.98% | - |
| Apr 15, 2026 | 69.98 | 70.07 | 68.68 | 68.68 | 68.68 | -0.97% | - |
| Apr 14, 2026 | 69.80 | 69.85 | 69.35 | 69.35 | 69.35 | -0.52% | - |
| Apr 13, 2026 | 70.13 | 70.14 | 69.71 | 69.71 | 69.71 | -0.80% | 54 |
| Apr 10, 2026 | 71.13 | 72.85 | 70.27 | 70.27 | 70.27 | -0.83% | 358 |
| Apr 9, 2026 | 71.76 | 72.03 | 70.86 | 70.86 | 70.86 | 0.91% | 227 |
| Apr 8, 2026 | 70.52 | 70.52 | 69.84 | 70.22 | 70.22 | 1.27% | 191 |
| Apr 7, 2026 | 69.26 | 69.43 | 69.09 | 69.34 | 69.34 | 1.40% | 213 |
| Apr 2, 2026 | 66.51 | 68.38 | 66.51 | 68.38 | 68.38 | 2.89% | 168 |
| Mar 31, 2026 | 67.65 | 67.85 | 66.46 | 66.46 | 66.10 | -2.79% | - |
| Mar 30, 2026 | 69.39 | 69.94 | 68.37 | 68.37 | 68.00 | -2.03% | - |
| Mar 27, 2026 | 71.57 | 71.57 | 69.06 | 69.79 | 69.41 | -2.64% | 141 |
| Mar 26, 2026 | 70.77 | 71.68 | 70.21 | 71.68 | 71.29 | 1.53% | - |
| Mar 25, 2026 | 70.28 | 71.18 | 70.04 | 70.60 | 70.22 | 1.29% | 635 |
| Mar 24, 2026 | 67.95 | 69.70 | 67.69 | 69.70 | 69.32 | 2.55% | 25 |
| Mar 23, 2026 | 67.22 | 68.64 | 67.16 | 67.97 | 67.60 | 0.53% | 530 |
| Mar 20, 2026 | 67.95 | 68.04 | 67.54 | 67.61 | 67.24 | -0.59% | 153 |
| Mar 19, 2026 | 67.82 | 68.01 | 67.41 | 68.01 | 67.64 | -0.99% | 240 |
| Mar 18, 2026 | 69.11 | 69.25 | 68.59 | 68.69 | 68.32 | -0.65% | 62 |
| Mar 17, 2026 | 68.47 | 69.14 | 68.31 | 69.14 | 68.76 | 0.79% | 29 |
| Mar 16, 2026 | 68.96 | 68.96 | 68.38 | 68.60 | 68.23 | 0.37% | 170 |
| Mar 13, 2026 | 67.46 | 68.87 | 67.46 | 68.35 | 67.98 | 1.23% | 410 |
| Mar 12, 2026 | 67.50 | 67.52 | 66.76 | 67.52 | 67.15 | -0.16% | 321 |
| Mar 11, 2026 | 66.72 | 67.63 | 66.67 | 67.63 | 67.26 | 0.28% | 19 |
| Mar 10, 2026 | 65.58 | 67.44 | 65.58 | 67.44 | 67.07 | 2.88% | 404 |
| Mar 9, 2026 | 67.08 | 67.45 | 65.19 | 65.55 | 65.19 | -3.56% | 1,110 |
| Mar 6, 2026 | 69.00 | 69.05 | 67.97 | 67.97 | 67.60 | -1.03% | 598 |
| Mar 5, 2026 | 69.16 | 69.43 | 68.68 | 68.68 | 68.31 | -0.06% | 265 |
| Mar 4, 2026 | 67.85 | 68.72 | 67.79 | 68.72 | 68.35 | 1.57% | 608 |
| Mar 3, 2026 | 67.69 | 67.74 | 67.36 | 67.66 | 67.29 | 1.20% | 292 |
| Mar 2, 2026 | 66.78 | 68.69 | 66.78 | 66.86 | 66.50 | 0.78% | 320 |
| Feb 27, 2026 | 65.94 | 66.34 | 65.91 | 66.34 | 65.98 | -0.24% | 53 |
| Feb 26, 2026 | 66.93 | 66.93 | 66.50 | 66.50 | 66.14 | 0.21% | 83 |
| Feb 25, 2026 | 66.31 | 66.59 | 66.26 | 66.36 | 66.00 | -0.12% | 45 |
| Feb 24, 2026 | 66.21 | 66.44 | 65.93 | 66.44 | 66.08 | 1.05% | 152 |
| Feb 23, 2026 | 66.60 | 67.17 | 65.75 | 65.75 | 65.39 | -1.84% | - |
| Feb 20, 2026 | 66.93 | 67.07 | 66.76 | 66.98 | 66.62 | 0.65% | 153 |
| Feb 19, 2026 | 66.27 | 66.58 | 65.94 | 66.55 | 66.19 | 0.77% | 196 |
| Feb 18, 2026 | 64.77 | 66.04 | 64.77 | 66.04 | 65.68 | 1.10% | 313 |
| Feb 17, 2026 | 64.70 | 65.32 | 64.33 | 65.32 | 64.96 | 0.76% | 414 |
| Feb 16, 2026 | 64.80 | 65.14 | 64.49 | 64.83 | 64.48 | 0.93% | 287 |
| Feb 13, 2026 | 63.34 | 64.23 | 62.49 | 64.23 | 63.88 | 0.02% | 319 |
| Feb 12, 2026 | 66.62 | 67.32 | 64.22 | 64.22 | 63.87 | -11.46% | 618 |
| Feb 11, 2026 | 72.59 | 73.30 | 72.41 | 72.53 | 72.14 | -1.63% | 313 |
| Feb 10, 2026 | 72.87 | 73.73 | 72.87 | 73.73 | 73.33 | 1.18% | 205 |
| Feb 9, 2026 | 71.36 | 72.87 | 71.14 | 72.87 | 72.47 | 2.71% | 100 |
| Feb 6, 2026 | 70.05 | 71.04 | 70.05 | 70.95 | 70.56 | 0.92% | 765 |
| Feb 5, 2026 | 69.01 | 70.30 | 69.00 | 70.30 | 69.92 | 0.03% | 7 |
| Feb 4, 2026 | 70.42 | 71.14 | 70.28 | 70.28 | 69.90 | 1.25% | 636 |
| Feb 3, 2026 | 68.45 | 69.43 | 68.45 | 69.41 | 69.03 | 1.03% | 281 |
| Feb 2, 2026 | 65.71 | 68.70 | 65.71 | 68.70 | 68.33 | 4.04% | 251 |
| Jan 30, 2026 | 65.07 | 66.03 | 65.07 | 66.03 | 65.67 | 1.01% | - |
| Jan 29, 2026 | 65.63 | 66.34 | 65.37 | 65.37 | 65.01 | -0.83% | 228 |
| Jan 28, 2026 | 65.65 | 65.96 | 65.52 | 65.92 | 65.56 | 0.90% | 152 |
| Jan 27, 2026 | 65.14 | 65.33 | 64.75 | 65.33 | 64.97 | 1.00% | - |
| Jan 26, 2026 | 62.91 | 64.68 | 62.56 | 64.68 | 64.33 | 2.04% | 760 |
| Jan 23, 2026 | 63.54 | 63.54 | 62.88 | 63.39 | 63.05 | 0.13% | - |
| Jan 22, 2026 | 63.03 | 63.39 | 62.89 | 63.31 | 62.97 | -0.13% | 152 |
| Jan 21, 2026 | 62.78 | 63.39 | 62.40 | 63.39 | 63.05 | 0.13% | - |
| Jan 20, 2026 | 63.85 | 63.85 | 62.14 | 63.31 | 62.97 | -1.51% | 304 |
| Jan 19, 2026 | 64.03 | 64.44 | 64.03 | 64.28 | 63.93 | -0.96% | 88 |
| Jan 16, 2026 | 65.08 | 65.36 | 64.74 | 64.90 | 64.55 | -0.89% | 7 |
| Jan 15, 2026 | 64.17 | 65.48 | 64.12 | 65.48 | 65.12 | 2.20% | 158 |
| Jan 14, 2026 | 64.60 | 64.60 | 62.80 | 64.07 | 63.72 | -0.11% | 233 |
| Jan 13, 2026 | 63.20 | 64.14 | 62.99 | 64.14 | 63.79 | 1.86% | 27 |
| Jan 12, 2026 | 62.68 | 62.97 | 62.61 | 62.97 | 62.63 | -0.69% | 352 |
| Jan 9, 2026 | 63.49 | 63.49 | 63.23 | 63.41 | 63.06 | -0.02% | 72 |
| Jan 8, 2026 | 63.84 | 63.84 | 63.42 | 63.42 | 63.07 | -0.20% | - |
| Jan 7, 2026 | 64.32 | 64.66 | 63.55 | 63.55 | 63.20 | -1.18% | 100 |
| Jan 6, 2026 | 64.46 | 64.47 | 64.30 | 64.31 | 63.96 | -0.56% | - |
| Jan 5, 2026 | 65.09 | 65.54 | 64.67 | 64.67 | 64.32 | -0.08% | - |
| Jan 2, 2026 | 65.54 | 65.85 | 64.72 | 64.72 | 64.37 | -2.18% | 15 |
| Dec 29, 2025 | 66.24 | 66.49 | 66.16 | 66.16 | 65.45 | -0.05% | - |
| Dec 23, 2025 | 66.31 | 66.31 | 66.16 | 66.19 | 65.48 | -0.60% | 174 |
| Dec 22, 2025 | 67.23 | 67.23 | 66.59 | 66.59 | 65.88 | -0.30% | 5 |
| Dec 19, 2025 | 65.78 | 66.79 | 65.51 | 66.79 | 66.08 | 1.11% | - |
| Dec 18, 2025 | 64.90 | 66.06 | 64.90 | 66.06 | 65.35 | 1.33% | - |
| Dec 17, 2025 | 66.14 | 66.62 | 65.19 | 65.19 | 64.49 | -1.35% | - |
| Dec 16, 2025 | 66.40 | 66.47 | 66.08 | 66.08 | 65.37 | -0.59% | - |
| Dec 15, 2025 | 66.52 | 66.65 | 66.46 | 66.47 | 65.76 | -0.21% | 7 |
| Dec 12, 2025 | 67.79 | 67.83 | 66.61 | 66.61 | 65.90 | -1.13% | 226 |
| Dec 11, 2025 | 68.36 | 68.36 | 67.37 | 67.37 | 66.65 | -1.64% | 393 |
| Dec 10, 2025 | 68.38 | 68.49 | 68.00 | 68.49 | 67.76 | 0.15% | - |
| Dec 9, 2025 | 67.71 | 68.39 | 67.71 | 68.39 | 67.66 | 0.31% | - |
| Dec 8, 2025 | 66.98 | 68.18 | 66.98 | 68.18 | 67.45 | 2.40% | - |
| Dec 5, 2025 | 66.84 | 66.95 | 66.58 | 66.58 | 65.87 | 0.15% | 179 |
| Dec 4, 2025 | 66.77 | 66.77 | 66.33 | 66.48 | 65.77 | 0.24% | 104 |
| Dec 3, 2025 | 66.28 | 66.33 | 65.50 | 66.32 | 65.61 | 1.50% | 164 |
| Dec 2, 2025 | 65.27 | 65.60 | 65.27 | 65.34 | 64.64 | -0.23% | 179 |
| Dec 1, 2025 | 66.06 | 66.08 | 65.49 | 65.49 | 64.79 | -0.77% | - |
| Nov 28, 2025 | 65.71 | 66.00 | 65.71 | 66.00 | 65.29 | 0.70% | - |
| Nov 27, 2025 | 65.63 | 65.70 | 65.47 | 65.54 | 64.84 | -0.18% | - |