Cisco Systems, Inc. (CSCO) Price History
Daily open, high, low, close and volume for Cisco Systems, Inc. (CSCO) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €103.02 | €104.50 | €103.02 | €104.50 | 0 |
| 2026-10-08 | €104.10 | €104.26 | €103.70 | €103.90 | 0 |
| 2026-10-07 | €104.98 | €105.14 | €104.80 | €105.14 | 0 |
| 2026-10-06 | €100.74 | €102.20 | €100.26 | €102.20 | 0 |
| 2026-10-05 | €99.80 | €100.38 | €99.80 | €100.00 | 0 |
| 2026-10-02 | €96.74 | €99.00 | €96.74 | €99.00 | 1 |
| 2026-10-01 | €95.43 | €95.43 | €95.43 | €95.43 | 0 |
| 2026-09-30 | €93.91 | €95.43 | €93.91 | €95.43 | 1 |
| 2026-09-29 | €93.89 | €94.34 | €93.80 | €93.80 | 1 |
| 2026-09-28 | €93.46 | €94.16 | €93.23 | €94.16 | 1 |
| 2026-09-25 | €93.82 | €94.61 | €93.47 | €94.61 | 2 |
| 2026-09-24 | €93.03 | €93.06 | €92.62 | €92.62 | 6 |
| 2026-09-23 | €93.17 | €93.41 | €92.96 | €93.11 | 100 |
| 2026-09-22 | €97.38 | €97.38 | €92.83 | €92.83 | 131 |
| 2026-09-21 | €95.60 | €95.95 | €95.60 | €95.73 | 3 |
| 2026-09-18 | €96.31 | €96.49 | €94.72 | €94.72 | 101 |
| 2026-09-17 | €94.38 | €96.75 | €94.38 | €96.72 | 323 |
| 2026-09-16 | €95.53 | €96.23 | €95.40 | €95.85 | 558 |
| 2026-09-15 | €95.18 | €96.14 | €94.87 | €96.06 | 200 |
| 2026-09-14 | €95.79 | €96.01 | €94.91 | €96.01 | 592 |
| 2026-09-11 | €92.97 | €96.26 | €92.97 | €96.26 | 232 |
| 2026-09-10 | €94.25 | €94.25 | €93.67 | €93.80 | 98 |
| 2026-09-09 | €93.80 | €94.25 | €93.46 | €94.23 | 195 |
| 2026-09-08 | €93.83 | €94.17 | €93.63 | €94.02 | 4 |
| 2026-09-07 | €93.97 | €94.02 | €93.42 | €93.42 | 657 |
| 2026-09-04 | €93.68 | €94.33 | €93.49 | €93.92 | 135 |
| 2026-09-03 | €93.98 | €94.18 | €93.46 | €94.18 | 189 |
| 2026-09-02 | €94.53 | €95.39 | €94.07 | €94.15 | 644 |
| 2026-09-01 | €95.55 | €95.55 | €94.20 | €94.20 | 237 |
| 2026-08-31 | €94.89 | €95.36 | €94.66 | €94.75 | 197 |
| 2026-08-28 | €96.70 | €96.70 | €95.50 | €95.78 | 98 |
| 2026-08-27 | €95.91 | €96.46 | €95.91 | €96.21 | 232 |
| 2026-08-26 | €95.28 | €96.39 | €95.27 | €95.86 | 126 |
| 2026-08-25 | €95.30 | €96.23 | €95.05 | €95.10 | 344 |
| 2026-08-24 | €94.75 | €94.76 | €94.49 | €94.76 | 226 |
| 2026-08-21 | €93.97 | €95.63 | €93.97 | €95.63 | 294 |
| 2026-08-20 | €94.91 | €94.91 | €94.33 | €94.80 | 196 |
| 2026-08-19 | €96.19 | €96.37 | €94.88 | €95.87 | 246 |
| 2026-08-18 | €97.10 | €97.10 | €95.80 | €95.80 | 371 |
| 2026-08-17 | €96.45 | €97.99 | €96.08 | €97.08 | 294 |
| 2026-08-14 | €98.19 | €98.19 | €95.41 | €95.41 | 196 |
| 2026-08-13 | €103.46 | €103.46 | €98.20 | €98.20 | 980 |
| 2026-08-12 | €105.06 | €106.98 | €105.06 | €106.72 | 467 |
| 2026-08-11 | €106.68 | €107.08 | €104.82 | €104.82 | 329 |
| 2026-08-10 | €105.30 | €107.86 | €105.30 | €106.64 | 505 |
| 2026-08-07 | €105.34 | €105.60 | €104.72 | €104.72 | 309 |
| 2026-08-06 | €106.12 | €106.34 | €104.40 | €105.02 | 506 |
| 2026-08-05 | €107.94 | €108.22 | €105.14 | €105.14 | 460 |
| 2026-08-04 | €100.86 | €104.60 | €100.74 | €104.60 | 655 |
| 2026-08-03 | €101.10 | €101.38 | €99.60 | €100.44 | 565 |
| 2026-07-31 | €98.92 | €100.46 | €98.71 | €99.30 | 524 |
| 2026-07-30 | €98.63 | €99.08 | €98.12 | €98.12 | 60 |
| 2026-07-29 | €102.20 | €102.80 | €101.78 | €101.78 | 344 |
| 2026-07-28 | €100.58 | €102.04 | €99.54 | €102.04 | 1,286 |
| 2026-07-27 | €101.18 | €101.60 | €99.49 | €99.49 | 148 |
| 2026-07-24 | €98.76 | €99.31 | €98.76 | €99.31 | 180 |
| 2026-07-23 | €98.18 | €99.06 | €98.18 | €98.46 | 462 |
| 2026-07-22 | €97.90 | €99.23 | €97.33 | €99.10 | 615 |
| 2026-07-21 | €97.83 | €98.99 | €97.41 | €97.73 | 500 |
| 2026-07-20 | €97.90 | €98.67 | €97.88 | €98.17 | 375 |
| 2026-07-17 | €95.46 | €97.83 | €94.48 | €97.83 | 232 |
| 2026-07-16 | €97.49 | €97.49 | €94.79 | €94.79 | 98 |
| 2026-07-15 | €102.84 | €102.84 | €97.07 | €97.07 | 196 |
| 2026-07-14 | €104.96 | €105.60 | €103.32 | €103.78 | 906 |
| 2026-07-13 | €105.78 | €105.88 | €103.50 | €105.04 | 300 |
| 2026-07-10 | €103.46 | €105.02 | €102.62 | €105.02 | 311 |
| 2026-07-09 | €99.44 | €103.78 | €99.44 | €103.78 | 0 |
| 2026-07-08 | €98.42 | €100.12 | €97.44 | €98.67 | 937 |
| 2026-07-07 | €99.56 | €99.64 | €97.95 | €98.73 | 822 |
| 2026-07-06 | €98.62 | €100.62 | €98.50 | €100.62 | 778 |
| 2026-07-03 | €98.68 | €98.68 | €98.68 | €98.68 | 0 |
| 2026-07-02 | €102.70 | €102.70 | €98.68 | €98.68 | 97 |
| 2026-07-01 | €103.26 | €103.26 | €101.54 | €102.28 | 195 |
| 2026-06-30 | €102.72 | €103.32 | €101.68 | €103.32 | 294 |
| 2026-06-29 | €99.77 | €102.48 | €99.77 | €102.48 | 101 |
| 2026-06-26 | €104.80 | €104.80 | €100.64 | €100.74 | 901 |
| 2026-06-25 | €104.94 | €106.16 | €103.70 | €104.76 | 2,123 |
| 2026-06-24 | €107.12 | €107.24 | €105.82 | €106.98 | 718 |
| 2026-06-23 | €106.00 | €106.18 | €103.58 | €105.72 | 888 |
| 2026-06-22 | €103.72 | €105.58 | €103.72 | €105.58 | 147 |
| 2026-06-19 | €104.00 | €104.00 | €102.76 | €103.48 | 301 |
| 2026-06-18 | €102.40 | €103.48 | €102.10 | €102.64 | 294 |
| 2026-06-17 | €103.12 | €103.12 | €102.20 | €102.56 | 120 |
| 2026-06-16 | €103.68 | €103.92 | €103.06 | €103.10 | 215 |
| 2026-06-15 | €104.86 | €105.06 | €103.64 | €103.64 | 0 |
| 2026-06-12 | €105.42 | €105.92 | €105.04 | €105.78 | 147 |
| 2026-06-11 | €103.14 | €103.76 | €101.54 | €103.56 | 441 |
| 2026-06-10 | €104.44 | €104.44 | €103.58 | €103.68 | 0 |
| 2026-06-09 | €107.64 | €107.74 | €103.76 | €103.76 | 0 |
| 2026-06-08 | €105.50 | €108.90 | €105.50 | €108.90 | 197 |
| 2026-06-05 | €111.30 | €111.44 | €108.88 | €108.88 | 427 |
| 2026-06-04 | €111.00 | €111.00 | €107.20 | €110.14 | 393 |
| 2026-06-03 | €110.48 | €110.94 | €108.02 | €110.94 | 368 |
| 2026-06-02 | €104.14 | €109.38 | €104.14 | €109.38 | 253 |
| 2026-06-01 | €103.66 | €104.10 | €102.28 | €104.10 | 0 |
| 2026-05-29 | €102.08 | €102.08 | €100.94 | €101.94 | 147 |
| 2026-05-28 | €103.18 | €103.36 | €102.22 | €102.22 | 91 |
| 2026-05-27 | €101.62 | €102.72 | €100.74 | €102.72 | 202 |
| 2026-05-26 | €104.72 | €104.72 | €101.58 | €101.58 | 833 |
| 2026-05-25 | €104.32 | €104.80 | €103.50 | €104.74 | 388 |
| 2026-05-22 | €102.32 | €103.42 | €101.92 | €103.42 | 189 |
| 2026-05-21 | €98.09 | €100.64 | €97.91 | €100.64 | 331 |
| 2026-05-20 | €99.66 | €100.02 | €99.30 | €99.33 | 329 |
| 2026-05-19 | €102.38 | €102.38 | €99.14 | €99.54 | 707 |
| 2026-05-18 | €101.14 | €102.16 | €100.10 | €100.10 | 598 |
| 2026-05-15 | €98.76 | €100.56 | €96.49 | €100.56 | 1,821 |
| 2026-05-14 | €103.36 | €103.92 | €98.65 | €100.36 | 2,087 |
| 2026-05-13 | €84.83 | €85.69 | €84.54 | €85.69 | 237 |
| 2026-05-12 | €85.34 | €85.54 | €83.54 | €83.54 | 594 |
| 2026-05-11 | €82.22 | €83.21 | €81.37 | €83.21 | 275 |
| 2026-05-08 | €78.65 | €81.45 | €78.65 | €81.45 | 735 |
| 2026-05-07 | €78.15 | €78.36 | €77.74 | €78.36 | 111 |
| 2026-05-06 | €79.38 | €79.38 | €77.75 | €77.75 | 441 |
| 2026-05-05 | €79.59 | €80.16 | €79.56 | €79.91 | 49 |
| 2026-05-04 | €78.03 | €79.19 | €78.03 | €79.19 | 85 |
| 2026-04-30 | €75.93 | €77.23 | €75.93 | €77.23 | 0 |
| 2026-04-29 | €74.04 | €75.72 | €73.81 | €75.72 | 286 |
| 2026-04-28 | €75.70 | €75.80 | €74.25 | €74.25 | 48 |
| 2026-04-27 | €75.73 | €75.83 | €74.94 | €74.94 | 512 |
| 2026-04-24 | €75.63 | €75.87 | €74.87 | €75.87 | 0 |
| 2026-04-23 | €76.51 | €76.56 | €75.81 | €76.56 | 1,046 |
| 2026-04-22 | €76.59 | €76.83 | €76.30 | €76.38 | 0 |
| 2026-04-21 | €74.59 | €75.48 | €74.47 | €75.48 | 186 |
| 2026-04-20 | €73.01 | €74.28 | €72.98 | €74.28 | 6 |
| 2026-04-17 | €72.02 | €72.36 | €71.96 | €72.36 | 18 |
| 2026-04-16 | €69.77 | €70.73 | €69.77 | €70.73 | 0 |
| 2026-04-15 | €69.98 | €70.07 | €68.68 | €68.68 | 0 |
| 2026-04-14 | €69.80 | €69.85 | €69.35 | €69.35 | 0 |
| 2026-04-13 | €70.13 | €70.14 | €69.71 | €69.71 | 54 |
| 2026-04-10 | €71.13 | €72.85 | €70.27 | €70.27 | 358 |
| 2026-04-09 | €71.76 | €72.03 | €70.86 | €70.86 | 227 |
| 2026-04-08 | €70.52 | €70.52 | €69.84 | €70.22 | 191 |
| 2026-04-07 | €69.26 | €69.43 | €69.09 | €69.34 | 213 |
| 2026-04-02 | €66.51 | €68.38 | €66.51 | €68.38 | 168 |
| 2026-04-01 | €66.46 | €66.46 | €66.46 | €66.46 | 0 |
| 2026-03-31 | €67.65 | €67.85 | €66.46 | €66.46 | 0 |
| 2026-03-30 | €69.39 | €69.94 | €68.37 | €68.37 | 0 |
| 2026-03-27 | €71.57 | €71.57 | €69.06 | €69.79 | 141 |
| 2026-03-26 | €70.77 | €71.68 | €70.21 | €71.68 | 0 |
| 2026-03-25 | €70.28 | €71.18 | €70.04 | €70.60 | 635 |
| 2026-03-24 | €67.95 | €69.70 | €67.69 | €69.70 | 25 |
| 2026-03-23 | €67.22 | €68.64 | €67.16 | €67.97 | 530 |
| 2026-03-20 | €67.95 | €68.04 | €67.54 | €67.61 | 153 |
| 2026-03-19 | €67.82 | €68.01 | €67.41 | €68.01 | 240 |
| 2026-03-18 | €69.11 | €69.25 | €68.59 | €68.69 | 62 |
| 2026-03-17 | €68.47 | €69.14 | €68.31 | €69.14 | 29 |
| 2026-03-16 | €68.96 | €68.96 | €68.38 | €68.60 | 170 |
| 2026-03-13 | €67.46 | €68.87 | €67.46 | €68.35 | 410 |
| 2026-03-12 | €67.50 | €67.52 | €66.76 | €67.52 | 321 |
| 2026-03-11 | €66.72 | €67.63 | €66.67 | €67.63 | 19 |
| 2026-03-10 | €65.58 | €67.44 | €65.58 | €67.44 | 404 |
| 2026-03-09 | €67.08 | €67.45 | €65.19 | €65.55 | 1,110 |
| 2026-03-06 | €69.00 | €69.05 | €67.97 | €67.97 | 598 |
| 2026-03-05 | €69.16 | €69.43 | €68.68 | €68.68 | 265 |
| 2026-03-04 | €67.85 | €68.72 | €67.79 | €68.72 | 608 |
| 2026-03-03 | €67.69 | €67.74 | €67.36 | €67.66 | 292 |
| 2026-03-02 | €66.78 | €68.69 | €66.78 | €66.86 | 320 |
| 2026-02-27 | €65.94 | €66.34 | €65.91 | €66.34 | 53 |
| 2026-02-26 | €66.93 | €66.93 | €66.50 | €66.50 | 83 |
| 2026-02-25 | €66.31 | €66.59 | €66.26 | €66.36 | 45 |
| 2026-02-24 | €66.21 | €66.44 | €65.93 | €66.44 | 152 |
| 2026-02-23 | €66.60 | €67.17 | €65.75 | €65.75 | 0 |
| 2026-02-20 | €66.93 | €67.07 | €66.76 | €66.98 | 153 |
| 2026-02-19 | €66.27 | €66.58 | €65.94 | €66.55 | 196 |
| 2026-02-18 | €64.77 | €66.04 | €64.77 | €66.04 | 313 |
| 2026-02-17 | €64.70 | €65.32 | €64.33 | €65.32 | 414 |
| 2026-02-16 | €64.80 | €65.14 | €64.49 | €64.83 | 287 |
| 2026-02-13 | €63.34 | €64.23 | €62.49 | €64.23 | 319 |
| 2026-02-12 | €66.62 | €67.32 | €64.22 | €64.22 | 618 |
| 2026-02-11 | €72.59 | €73.30 | €72.41 | €72.53 | 313 |
| 2026-02-10 | €72.87 | €73.73 | €72.87 | €73.73 | 205 |
| 2026-02-09 | €71.36 | €72.87 | €71.14 | €72.87 | 100 |
| 2026-02-06 | €70.05 | €71.04 | €70.05 | €70.95 | 765 |
| 2026-02-05 | €69.01 | €70.30 | €69.00 | €70.30 | 7 |
| 2026-02-04 | €70.42 | €71.14 | €70.28 | €70.28 | 636 |
| 2026-02-03 | €68.45 | €69.43 | €68.45 | €69.41 | 281 |
| 2026-02-02 | €65.71 | €68.70 | €65.71 | €68.70 | 251 |
| 2026-01-30 | €65.07 | €66.03 | €65.07 | €66.03 | 0 |
| 2026-01-29 | €65.63 | €66.34 | €65.37 | €65.37 | 228 |
| 2026-01-28 | €65.65 | €65.96 | €65.52 | €65.92 | 152 |
| 2026-01-27 | €65.14 | €65.33 | €64.75 | €65.33 | 0 |
| 2026-01-26 | €62.91 | €64.68 | €62.56 | €64.68 | 760 |
| 2026-01-23 | €63.54 | €63.54 | €62.88 | €63.39 | 0 |
| 2026-01-22 | €63.03 | €63.39 | €62.89 | €63.31 | 152 |
| 2026-01-21 | €62.78 | €63.39 | €62.40 | €63.39 | 0 |
| 2026-01-20 | €63.85 | €63.85 | €62.14 | €63.31 | 304 |
| 2026-01-19 | €64.03 | €64.44 | €64.03 | €64.28 | 88 |
| 2026-01-16 | €65.08 | €65.36 | €64.74 | €64.90 | 7 |
| 2026-01-15 | €64.17 | €65.48 | €64.12 | €65.48 | 158 |
| 2026-01-14 | €64.60 | €64.60 | €62.80 | €64.07 | 233 |
| 2026-01-13 | €63.20 | €64.14 | €62.99 | €64.14 | 27 |
| 2026-01-12 | €62.68 | €62.97 | €62.61 | €62.97 | 352 |
| 2026-01-09 | €63.49 | €63.49 | €63.23 | €63.41 | 72 |
| 2026-01-08 | €63.84 | €63.84 | €63.42 | €63.42 | 0 |
| 2026-01-07 | €64.32 | €64.66 | €63.55 | €63.55 | 100 |
| 2026-01-06 | €64.46 | €64.47 | €64.30 | €64.31 | 0 |
| 2026-01-05 | €65.09 | €65.54 | €64.67 | €64.67 | 0 |
| 2026-01-02 | €65.54 | €65.85 | €64.72 | €64.72 | 15 |
| 2025-12-30 | €66.16 | €66.16 | €66.16 | €66.16 | 0 |
| 2025-12-29 | €66.24 | €66.49 | €66.16 | €66.16 | 0 |
| 2025-12-23 | €66.31 | €66.31 | €66.16 | €66.19 | 174 |
| 2025-12-22 | €67.23 | €67.23 | €66.59 | €66.59 | 5 |
| 2025-12-19 | €65.78 | €66.79 | €65.51 | €66.79 | 0 |
| 2025-12-18 | €64.90 | €66.06 | €64.90 | €66.06 | 0 |
| 2025-12-17 | €66.14 | €66.62 | €65.19 | €65.19 | 0 |
| 2025-12-16 | €66.40 | €66.47 | €66.08 | €66.08 | 0 |
| 2025-12-15 | €66.52 | €66.65 | €66.46 | €66.47 | 7 |
| 2025-12-12 | €67.79 | €67.83 | €66.61 | €66.61 | 226 |
| 2025-12-11 | €68.36 | €68.36 | €67.37 | €67.37 | 393 |
| 2025-12-10 | €68.38 | €68.49 | €68.00 | €68.49 | 0 |
| 2025-12-09 | €67.71 | €68.39 | €67.71 | €68.39 | 0 |
| 2025-12-08 | €66.98 | €68.18 | €66.98 | €68.18 | 0 |
| 2025-12-05 | €66.84 | €66.95 | €66.58 | €66.58 | 179 |
| 2025-12-04 | €66.77 | €66.77 | €66.33 | €66.48 | 104 |
| 2025-12-03 | €66.28 | €66.33 | €65.50 | €66.32 | 164 |
| 2025-12-02 | €65.27 | €65.60 | €65.27 | €65.34 | 179 |
| 2025-12-01 | €66.06 | €66.08 | €65.49 | €65.49 | 0 |
| 2025-11-28 | €65.71 | €66.00 | €65.71 | €66.00 | 0 |
| 2025-11-27 | €65.63 | €65.70 | €65.47 | €65.54 | 0 |
| 2025-11-26 | €66.09 | €66.18 | €65.66 | €65.66 | 174 |
| 2025-11-25 | €66.08 | €66.36 | €65.93 | €66.01 | 480 |
| 2025-11-24 | €66.34 | €66.37 | €66.10 | €66.37 | 8 |
| 2025-11-21 | €65.47 | €66.23 | €65.34 | €66.23 | 766 |
| 2025-11-20 | €68.47 | €68.83 | €68.23 | €68.33 | 191 |
| 2025-11-19 | €66.82 | €67.87 | €66.82 | €67.66 | 228 |
| 2025-11-18 | €66.98 | €67.25 | €66.37 | €66.37 | 478 |
| 2025-11-17 | €67.57 | €68.19 | €67.06 | €68.19 | 183 |
| 2025-11-14 | €66.45 | €67.39 | €65.75 | €67.39 | 224 |
| 2025-11-13 | €68.32 | €68.69 | €66.21 | €66.46 | 1,517 |
| 2025-11-12 | €62.03 | €63.12 | €62.03 | €63.12 | 867 |
| 2025-11-11 | €62.47 | €62.47 | €61.59 | €61.59 | 2 |
| 2025-11-10 | €61.81 | €62.53 | €61.81 | €61.92 | 2 |
| 2025-11-07 | €61.78 | €61.78 | €61.32 | €61.32 | 216 |
| 2025-11-06 | €62.25 | €62.58 | €61.64 | €61.64 | 23 |
| 2025-11-05 | €63.06 | €63.08 | €62.57 | €62.57 | 1,090 |
| 2025-11-04 | €64.11 | €64.85 | €63.01 | €63.70 | 818 |
| 2025-11-03 | €64.31 | €64.98 | €64.27 | €64.38 | 801 |
| 2025-10-31 | €62.93 | €63.57 | €62.78 | €63.20 | 348 |
| 2025-10-30 | €61.46 | €62.91 | €61.46 | €62.91 | 10 |
| 2025-10-29 | €62.70 | €62.70 | €62.02 | €62.02 | 138 |
| 2025-10-28 | €61.23 | €61.57 | €61.17 | €61.56 | 348 |
| 2025-10-27 | €61.00 | €61.26 | €60.73 | €61.26 | 174 |
| 2025-10-24 | €60.71 | €60.74 | €60.60 | €60.74 | 0 |
| 2025-10-23 | €61.26 | €61.29 | €61.03 | €61.29 | 0 |
| 2025-10-22 | €61.10 | €61.17 | €60.36 | €60.36 | 90 |
| 2025-10-21 | €60.65 | €61.13 | €60.65 | €61.13 | 0 |
| 2025-10-20 | €60.40 | €60.42 | €60.19 | €60.38 | 0 |
| 2025-10-17 | €58.67 | €59.54 | €58.67 | €59.54 | 100 |
| 2025-10-16 | €59.82 | €60.08 | €59.39 | €59.39 | 180 |
| 2025-10-15 | €59.28 | €60.30 | €59.11 | €60.30 | 179 |
| 2025-10-14 | €58.07 | €59.14 | €57.86 | €59.14 | 0 |
| 2025-10-13 | €59.33 | €59.37 | €58.88 | €58.88 | 0 |
| 2025-10-10 | €60.65 | €60.77 | €59.59 | €59.59 | 174 |
| 2025-10-09 | €60.58 | €60.75 | €60.28 | €60.75 | 174 |