Cisco Systems, Inc. (1CSCO) Price History
Daily open, high, low, close and volume for Cisco Systems, Inc. (1CSCO) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €103.06 | €104.58 | €103.00 | €104.58 | 264 |
| 2026-10-08 | €106.96 | €106.96 | €103.72 | €103.82 | 802 |
| 2026-10-07 | €105.16 | €105.16 | €104.50 | €105.10 | 1,104 |
| 2026-10-06 | €99.97 | €102.22 | €99.97 | €102.22 | 374 |
| 2026-10-05 | €99.42 | €100.60 | €99.34 | €99.88 | 319 |
| 2026-10-02 | €96.76 | €98.39 | €96.76 | €98.78 | 423 |
| 2026-10-01 | €96.20 | €99.88 | €95.60 | €94.84 | 323 |
| 2026-09-30 | €93.75 | €95.64 | €93.75 | €95.64 | 370 |
| 2026-09-29 | €93.71 | €93.94 | €93.71 | €93.74 | 46 |
| 2026-09-28 | €93.84 | €94.85 | €93.44 | €94.19 | 22 |
| 2026-09-25 | €94.02 | €95.07 | €93.77 | €94.50 | 507 |
| 2026-09-24 | €92.73 | €92.73 | €92.73 | €92.59 | 7 |
| 2026-09-23 | €93.42 | €93.50 | €93.04 | €93.07 | 410 |
| 2026-09-22 | €97.00 | €97.22 | €92.88 | €92.88 | 715 |
| 2026-09-21 | €95.35 | €96.01 | €95.00 | €95.68 | 15 |
| 2026-09-18 | €95.91 | €96.29 | €95.91 | €94.79 | 17 |
| 2026-09-17 | €94.91 | €96.80 | €94.91 | €96.73 | 12 |
| 2026-09-16 | €95.89 | €96.05 | €95.55 | €95.91 | 7 |
| 2026-09-15 | €95.30 | €96.05 | €95.18 | €96.18 | 147 |
| 2026-09-14 | €96.24 | €96.30 | €95.15 | €95.93 | 91 |
| 2026-09-11 | €93.24 | €95.75 | €93.24 | €96.07 | 83 |
| 2026-09-10 | €93.42 | €93.42 | €93.42 | €93.68 | 2 |
| 2026-09-09 | €93.21 | €94.06 | €93.21 | €94.06 | 20 |
| 2026-09-08 | €94.12 | €94.12 | €94.12 | €94.03 | 30 |
| 2026-09-07 | €94.00 | €94.10 | €93.49 | €94.17 | 251 |
| 2026-09-04 | €94.07 | €94.07 | €94.00 | €94.04 | 26 |
| 2026-09-03 | €94.16 | €94.16 | €94.16 | €94.16 | 0 |
| 2026-09-02 | €94.88 | €94.88 | €93.96 | €94.16 | 547 |
| 2026-09-01 | €95.64 | €95.64 | €94.00 | €94.22 | 24 |
| 2026-08-31 | €95.00 | €95.88 | €94.35 | €94.71 | 61 |
| 2026-08-28 | €96.29 | €96.29 | €95.64 | €95.64 | 14 |
| 2026-08-27 | €96.28 | €96.28 | €96.10 | €96.20 | 220 |
| 2026-08-26 | €95.37 | €96.12 | €94.93 | €95.92 | 310 |
| 2026-08-25 | €94.94 | €96.26 | €94.94 | €95.10 | 628 |
| 2026-08-24 | €94.52 | €94.80 | €94.15 | €94.80 | 911 |
| 2026-08-21 | €94.08 | €94.57 | €93.93 | €95.50 | 312 |
| 2026-08-20 | €95.00 | €95.49 | €95.00 | €94.78 | 83 |
| 2026-08-19 | €96.49 | €96.50 | €95.76 | €95.76 | 2,184 |
| 2026-08-18 | €96.93 | €97.12 | €95.37 | €95.79 | 404 |
| 2026-08-17 | €96.26 | €98.04 | €95.70 | €97.13 | 2,223 |
| 2026-08-14 | €98.52 | €98.52 | €95.60 | €95.38 | 2,419 |
| 2026-08-13 | €103.04 | €103.04 | €97.10 | €98.12 | 3,712 |
| 2026-08-12 | €104.78 | €107.48 | €104.78 | €106.76 | 174 |
| 2026-08-11 | €106.64 | €107.18 | €105.70 | €104.78 | 301 |
| 2026-08-10 | €105.04 | €107.34 | €105.04 | €106.76 | 435 |
| 2026-08-07 | €105.50 | €105.64 | €104.68 | €104.68 | 143 |
| 2026-08-06 | €105.90 | €106.46 | €105.68 | €105.24 | 112 |
| 2026-08-05 | €108.10 | €108.22 | €105.16 | €105.16 | 455 |
| 2026-08-04 | €101.02 | €105.00 | €101.00 | €104.62 | 576 |
| 2026-08-03 | €101.06 | €101.78 | €99.73 | €100.64 | 473 |
| 2026-07-31 | €99.20 | €99.68 | €99.20 | €99.55 | 88 |
| 2026-07-30 | €101.92 | €101.92 | €101.92 | €101.92 | 0 |
| 2026-07-29 | €101.64 | €102.66 | €101.64 | €101.92 | 80 |
| 2026-07-28 | €100.90 | €100.96 | €100.16 | €102.20 | 577 |
| 2026-07-27 | €99.66 | €99.66 | €99.66 | €99.67 | 44 |
| 2026-07-24 | €98.85 | €98.85 | €98.74 | €99.11 | 46 |
| 2026-07-23 | €98.50 | €98.97 | €98.50 | €98.87 | 246 |
| 2026-07-22 | €98.16 | €99.10 | €98.16 | €99.10 | 434 |
| 2026-07-21 | €98.43 | €98.94 | €97.68 | €97.68 | 378 |
| 2026-07-20 | €98.19 | €98.99 | €98.04 | €98.04 | 144 |
| 2026-07-17 | €94.98 | €97.87 | €94.50 | €97.79 | 642 |
| 2026-07-16 | €97.08 | €97.08 | €94.45 | €94.79 | 952 |
| 2026-07-15 | €102.50 | €102.50 | €97.05 | €97.17 | 121 |
| 2026-07-14 | €103.44 | €103.44 | €103.44 | €103.98 | 4 |
| 2026-07-13 | €105.46 | €105.70 | €104.16 | €105.04 | 496 |
| 2026-07-10 | €103.36 | €104.88 | €102.60 | €105.10 | 76 |
| 2026-07-09 | €100.34 | €103.40 | €100.34 | €103.54 | 1,037 |
| 2026-07-08 | €98.05 | €98.70 | €97.37 | €98.70 | 132 |
| 2026-07-07 | €99.47 | €100.04 | €98.40 | €98.75 | 485 |
| 2026-07-06 | €98.80 | €101.14 | €98.43 | €100.70 | 835 |
| 2026-07-03 | €98.47 | €98.47 | €98.47 | €98.47 | 0 |
| 2026-07-02 | €102.26 | €102.26 | €98.47 | €98.47 | 562 |
| 2026-07-01 | €103.60 | €103.60 | €102.72 | €102.26 | 207 |
| 2026-06-30 | €102.44 | €102.48 | €102.44 | €103.38 | 23 |
| 2026-06-29 | €100.46 | €100.50 | €100.46 | €102.46 | 45 |
| 2026-06-26 | €105.02 | €105.02 | €100.74 | €100.52 | 475 |
| 2026-06-25 | €104.84 | €106.42 | €104.84 | €104.52 | 356 |
| 2026-06-24 | €107.02 | €107.02 | €106.50 | €106.86 | 342 |
| 2026-06-23 | €105.62 | €105.62 | €104.30 | €105.60 | 1,098 |
| 2026-06-22 | €103.96 | €104.20 | €103.48 | €105.44 | 34 |
| 2026-06-19 | €103.18 | €103.32 | €102.52 | €103.44 | 342 |
| 2026-06-18 | €102.08 | €102.82 | €101.38 | €102.72 | 1,514 |
| 2026-06-17 | €103.18 | €103.18 | €102.38 | €102.62 | 74 |
| 2026-06-16 | €103.56 | €103.64 | €102.78 | €103.02 | 1,542 |
| 2026-06-15 | €104.74 | €105.22 | €103.42 | €103.02 | 238 |
| 2026-06-12 | €105.82 | €106.22 | €105.62 | €105.78 | 313 |
| 2026-06-11 | €103.64 | €103.64 | €102.04 | €103.52 | 326 |
| 2026-06-10 | €103.26 | €104.60 | €102.74 | €103.62 | 614 |
| 2026-06-09 | €107.86 | €107.86 | €103.98 | €103.66 | 506 |
| 2026-06-08 | €105.98 | €109.06 | €105.26 | €109.06 | 346 |
| 2026-06-05 | €110.80 | €111.44 | €108.34 | €108.68 | 541 |
| 2026-06-04 | €110.80 | €111.38 | €106.76 | €110.38 | 1,010 |
| 2026-06-03 | €110.68 | €110.90 | €108.26 | €110.80 | 894 |
| 2026-06-02 | €103.74 | €109.72 | €103.74 | €109.42 | 1,575 |
| 2026-06-01 | €103.50 | €104.44 | €101.98 | €104.04 | 389 |
| 2026-05-29 | €102.28 | €102.28 | €100.98 | €102.02 | 741 |
| 2026-05-28 | €102.96 | €103.54 | €102.38 | €102.38 | 563 |
| 2026-05-27 | €101.56 | €103.10 | €100.86 | €102.66 | 193 |
| 2026-05-26 | €104.52 | €104.52 | €100.86 | €101.62 | 683 |
| 2026-05-25 | €103.38 | €105.04 | €103.22 | €104.72 | 998 |
| 2026-05-22 | €102.32 | €106.18 | €98.10 | €103.50 | 4,588 |
| 2026-05-21 | €98.28 | €101.14 | €98.25 | €100.66 | 1,852 |
| 2026-05-20 | €99.64 | €100.70 | €99.41 | €99.46 | 427 |
| 2026-05-19 | €102.32 | €102.40 | €99.34 | €99.34 | 344 |
| 2026-05-18 | €101.00 | €102.20 | €100.02 | €100.10 | 789 |
| 2026-05-15 | €98.30 | €101.58 | €96.00 | €100.54 | 2,673 |
| 2026-05-14 | €103.72 | €104.68 | €98.82 | €100.56 | 4,256 |
| 2026-05-13 | €84.96 | €85.96 | €84.46 | €85.74 | 418 |
| 2026-05-12 | €85.63 | €85.63 | €83.45 | €83.45 | 697 |
| 2026-05-11 | €81.97 | €82.46 | €81.05 | €83.08 | 38 |
| 2026-05-08 | €78.62 | €81.51 | €78.62 | €81.23 | 455 |
| 2026-05-07 | €78.02 | €78.48 | €78.02 | €78.22 | 260 |
| 2026-05-06 | €78.98 | €79.50 | €77.92 | €77.55 | 297 |
| 2026-05-05 | €79.38 | €79.79 | €79.38 | €79.58 | 260 |
| 2026-05-04 | €78.30 | €79.15 | €78.21 | €79.15 | 209 |
| 2026-04-30 | €75.98 | €76.36 | €75.98 | €77.22 | 165 |
| 2026-04-29 | €74.28 | €75.70 | €74.28 | €75.70 | 270 |
| 2026-04-28 | €74.67 | €74.67 | €74.67 | €74.67 | 0 |
| 2026-04-27 | €75.21 | €75.71 | €75.18 | €74.67 | 41 |
| 2026-04-24 | €75.64 | €75.64 | €75.09 | €75.88 | 6 |
| 2026-04-23 | €76.38 | €76.53 | €75.66 | €76.53 | 592 |
| 2026-04-22 | €76.58 | €76.85 | €76.58 | €76.38 | 18 |
| 2026-04-21 | €74.70 | €75.44 | €74.70 | €75.44 | 95 |
| 2026-04-20 | €73.19 | €74.51 | €73.19 | €74.36 | 98 |
| 2026-04-17 | €71.95 | €72.37 | €71.72 | €72.46 | 204 |
| 2026-04-16 | €70.07 | €70.79 | €70.07 | €70.79 | 71 |
| 2026-04-15 | €70.10 | €70.10 | €68.64 | €68.63 | 105 |
| 2026-04-14 | €69.18 | €69.27 | €69.18 | €69.27 | 26 |
| 2026-04-13 | €69.84 | €70.05 | €69.84 | €69.73 | 551 |
| 2026-04-10 | €71.24 | €71.24 | €70.74 | €70.25 | 200 |
| 2026-04-09 | €71.75 | €72.30 | €71.09 | €70.85 | 275 |
| 2026-04-08 | €70.72 | €70.72 | €70.15 | €70.15 | 220 |
| 2026-04-07 | €68.40 | €68.76 | €68.40 | €69.24 | 300 |
| 2026-04-02 | €66.37 | €66.37 | €66.37 | €68.44 | 70 |
| 2026-04-01 | €66.59 | €66.59 | €66.59 | €66.59 | 0 |
| 2026-03-31 | €67.98 | €67.98 | €66.59 | €66.59 | 78 |
| 2026-03-30 | €69.83 | €70.00 | €69.83 | €68.30 | 54 |
| 2026-03-27 | €70.51 | €70.51 | €70.51 | €70.51 | 0 |
| 2026-03-26 | €70.51 | €70.51 | €70.51 | €70.51 | 0 |
| 2026-03-25 | €70.56 | €71.00 | €70.42 | €70.51 | 453 |
| 2026-03-24 | €67.87 | €69.64 | €67.87 | €69.64 | 75 |
| 2026-03-23 | €66.97 | €67.60 | €66.97 | €67.87 | 152 |
| 2026-03-20 | €68.08 | €68.08 | €68.08 | €67.69 | 1 |
| 2026-03-19 | €67.19 | €67.67 | €67.19 | €68.00 | 4 |
| 2026-03-18 | €69.41 | €69.41 | €68.60 | €68.75 | 26 |
| 2026-03-17 | €70.66 | €70.66 | €68.61 | €69.15 | 17 |
| 2026-03-16 | €68.49 | €68.64 | €68.49 | €68.53 | 62 |
| 2026-03-13 | €67.74 | €68.35 | €67.74 | €68.29 | 276 |
| 2026-03-12 | €67.28 | €67.34 | €66.95 | €67.53 | 88 |
| 2026-03-11 | €66.74 | €66.87 | €66.74 | €67.54 | 143 |
| 2026-03-10 | €65.82 | €67.74 | €65.67 | €67.45 | 690 |
| 2026-03-09 | €67.50 | €67.50 | €65.54 | €65.54 | 367 |
| 2026-03-06 | €69.13 | €69.13 | €68.14 | €68.20 | 141 |
| 2026-03-05 | €69.51 | €70.00 | €68.96 | €68.51 | 808 |
| 2026-03-04 | €68.02 | €68.53 | €67.45 | €68.53 | 347 |
| 2026-03-03 | €67.21 | €67.70 | €67.21 | €67.65 | 109 |
| 2026-03-02 | €67.13 | €67.14 | €67.13 | €66.86 | 7 |
| 2026-02-27 | €66.17 | €66.28 | €65.62 | €66.37 | 47 |
| 2026-02-26 | €67.00 | €67.03 | €66.54 | €66.54 | 76 |
| 2026-02-25 | €66.11 | €66.81 | €66.11 | €66.42 | 52 |
| 2026-02-24 | €66.09 | €66.58 | €66.09 | €66.52 | 161 |
| 2026-02-23 | €66.70 | €66.99 | €66.70 | €65.71 | 501 |
| 2026-02-20 | €66.48 | €66.99 | €66.48 | €66.99 | 498 |
| 2026-02-19 | €66.12 | €66.12 | €65.82 | €66.43 | 456 |
| 2026-02-18 | €65.29 | €66.15 | €64.67 | €66.09 | 935 |
| 2026-02-17 | €64.18 | €65.33 | €64.18 | €65.33 | 82 |
| 2026-02-16 | €62.02 | €65.27 | €62.02 | €64.78 | 598 |
| 2026-02-13 | €63.40 | €64.18 | €62.53 | €64.18 | 1,007 |
| 2026-02-12 | €66.84 | €67.28 | €64.00 | €64.38 | 2,292 |
| 2026-02-11 | €72.37 | €73.03 | €72.25 | €72.44 | 120 |
| 2026-02-10 | €73.01 | €73.91 | €72.85 | €73.88 | 263 |
| 2026-02-09 | €71.53 | €72.10 | €71.53 | €72.85 | 269 |
| 2026-02-06 | €70.14 | €71.17 | €69.79 | €70.88 | 991 |
| 2026-02-05 | €68.85 | €69.95 | €68.85 | €70.21 | 170 |
| 2026-02-04 | €70.43 | €71.08 | €70.13 | €70.13 | 676 |
| 2026-02-03 | €68.50 | €69.64 | €68.50 | €69.46 | 454 |
| 2026-02-02 | €65.60 | €68.48 | €65.60 | €68.74 | 818 |
| 2026-01-30 | €65.38 | €65.70 | €65.38 | €65.98 | 69 |
| 2026-01-29 | €65.44 | €65.96 | €65.39 | €65.41 | 612 |
| 2026-01-28 | €65.33 | €65.33 | €65.33 | €65.33 | 0 |
| 2026-01-27 | €65.06 | €65.33 | €64.88 | €65.33 | 987 |
| 2026-01-26 | €62.56 | €64.50 | €62.56 | €64.59 | 1,637 |
| 2026-01-23 | €63.52 | €63.52 | €63.52 | €63.39 | 20 |
| 2026-01-22 | €63.20 | €63.20 | €63.20 | €63.25 | 5 |
| 2026-01-21 | €64.77 | €64.77 | €64.77 | €64.77 | 0 |
| 2026-01-20 | €64.77 | €64.77 | €64.77 | €64.77 | 0 |
| 2026-01-19 | €64.77 | €64.77 | €64.77 | €64.77 | 0 |
| 2026-01-16 | €64.98 | €64.98 | €64.87 | €64.77 | 166 |
| 2026-01-15 | €63.95 | €63.95 | €63.95 | €65.51 | 2 |
| 2026-01-14 | €64.11 | €64.54 | €63.97 | €63.97 | 162 |
| 2026-01-13 | €63.10 | €63.10 | €63.10 | €64.18 | 51 |
| 2026-01-12 | €62.92 | €62.92 | €62.50 | €63.01 | 74 |
| 2026-01-09 | €63.59 | €63.59 | €63.20 | €63.41 | 152 |
| 2026-01-08 | €63.73 | €63.73 | €63.34 | €63.34 | 243 |
| 2026-01-07 | €64.47 | €64.47 | €64.34 | €63.61 | 143 |
| 2026-01-06 | €64.70 | €64.70 | €64.53 | €64.34 | 42 |
| 2026-01-05 | €65.17 | €65.63 | €65.16 | €64.74 | 115 |
| 2026-01-02 | €65.94 | €65.94 | €64.80 | €64.80 | 518 |
| 2025-12-30 | €68.42 | €68.42 | €66.25 | €65.91 | 17 |
| 2025-12-29 | €66.06 | €66.32 | €66.03 | €66.14 | 409 |
| 2025-12-23 | €66.54 | €66.54 | €66.54 | €66.54 | 0 |
| 2025-12-22 | €66.52 | €66.52 | €66.52 | €66.54 | 1 |
| 2025-12-19 | €65.41 | €66.93 | €65.41 | €66.69 | 113 |
| 2025-12-18 | €66.11 | €66.11 | €66.11 | €66.11 | 0 |
| 2025-12-17 | €66.11 | €66.11 | €66.11 | €66.11 | 0 |
| 2025-12-16 | €66.05 | €66.51 | €66.05 | €66.11 | 125 |
| 2025-12-15 | €66.58 | €66.58 | €66.22 | €66.61 | 147 |
| 2025-12-12 | €67.91 | €67.91 | €66.66 | €66.66 | 129 |
| 2025-12-11 | €68.55 | €68.56 | €67.55 | €67.30 | 644 |
| 2025-12-10 | €67.97 | €68.51 | €67.64 | €68.51 | 354 |
| 2025-12-09 | €67.96 | €68.55 | €67.96 | €68.55 | 25 |
| 2025-12-08 | €66.50 | €66.50 | €66.50 | €66.50 | 0 |
| 2025-12-05 | €66.50 | €66.50 | €66.50 | €66.50 | 0 |
| 2025-12-04 | €66.51 | €66.73 | €66.23 | €66.50 | 216 |
| 2025-12-03 | €66.15 | €66.15 | €66.00 | €66.28 | 31 |
| 2025-12-02 | €65.15 | €65.39 | €65.15 | €65.39 | 41 |
| 2025-12-01 | €66.22 | €66.22 | €65.41 | €65.41 | 143 |
| 2025-11-28 | €65.57 | €65.57 | €65.57 | €66.07 | 62 |
| 2025-11-27 | €65.63 | €65.63 | €65.57 | €65.84 | 37 |
| 2025-11-26 | €66.19 | €66.19 | €65.60 | €65.67 | 161 |
| 2025-11-25 | €66.19 | €66.19 | €66.05 | €66.03 | 1,030 |
| 2025-11-24 | €66.51 | €66.51 | €66.51 | €66.35 | 13 |
| 2025-11-21 | €65.14 | €66.09 | €65.14 | €66.27 | 438 |
| 2025-11-20 | €68.08 | €69.34 | €68.08 | €68.44 | 147 |
| 2025-11-19 | €67.07 | €68.14 | €67.07 | €67.62 | 166 |
| 2025-11-18 | €67.06 | €67.06 | €66.17 | €66.42 | 113 |
| 2025-11-17 | €67.35 | €68.28 | €66.92 | €68.15 | 792 |
| 2025-11-14 | €66.30 | €67.40 | €66.00 | €67.40 | 1,815 |
| 2025-11-13 | €68.25 | €68.25 | €66.05 | €66.34 | 1,390 |
| 2025-11-12 | €62.02 | €63.00 | €62.02 | €63.00 | 2,412 |
| 2025-11-11 | €61.79 | €61.79 | €61.65 | €61.61 | 571 |
| 2025-11-10 | €62.23 | €62.60 | €61.86 | €61.86 | 785 |
| 2025-11-07 | €61.41 | €61.41 | €61.19 | €61.25 | 180 |
| 2025-11-06 | €62.46 | €62.46 | €61.95 | €61.66 | 38 |
| 2025-11-05 | €62.99 | €62.99 | €62.41 | €62.56 | 147 |
| 2025-11-04 | €64.10 | €64.60 | €63.61 | €63.69 | 785 |
| 2025-11-03 | €64.62 | €64.84 | €64.10 | €64.22 | 116 |
| 2025-10-31 | €62.67 | €63.18 | €62.56 | €63.18 | 47 |
| 2025-10-30 | €61.60 | €61.60 | €61.60 | €62.94 | 400 |
| 2025-10-29 | €64.83 | €64.83 | €61.95 | €61.95 | 334 |
| 2025-10-28 | €61.25 | €61.81 | €61.25 | €61.47 | 149 |
| 2025-10-27 | €60.96 | €60.96 | €60.96 | €61.23 | 150 |
| 2025-10-24 | €60.78 | €60.78 | €60.51 | €60.69 | 216 |
| 2025-10-23 | €60.94 | €61.19 | €60.94 | €61.25 | 372 |
| 2025-10-22 | €60.34 | €60.34 | €60.34 | €60.34 | 0 |
| 2025-10-21 | €60.34 | €60.34 | €60.34 | €60.34 | 0 |
| 2025-10-20 | €60.46 | €60.47 | €60.16 | €60.34 | 1,150 |
| 2025-10-17 | €56.62 | €59.56 | €56.62 | €59.57 | 788 |
| 2025-10-16 | €59.74 | €60.10 | €59.69 | €59.53 | 719 |
| 2025-10-15 | €60.38 | €60.50 | €60.29 | €60.35 | 93 |
| 2025-10-14 | €58.28 | €58.55 | €58.17 | €59.11 | 39 |
| 2025-10-13 | €59.43 | €59.43 | €58.98 | €58.88 | 645 |
| 2025-10-10 | €60.53 | €60.91 | €59.68 | €59.68 | 211 |
| 2025-10-09 | €60.60 | €60.61 | €60.35 | €60.71 | 303 |