Cisco Systems, Inc. (BIT:1CSCO)
Italy · Delayed Price · Currency is EUR 61.05
-0.04 (-0.07%)
At close: Aug 11, 2025, 5:30 PM CET
Cisco Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 63.02 | 63.02 | 60.76 | 60.76 | - | -0.36% | 49 |
| Aug 12, 2025 | 61.16 | 61.17 | 60.81 | 60.98 | - | -0.11% | 196 |
| Aug 11, 2025 | 61.75 | 62.12 | 61.05 | 61.05 | - | -0.07% | 187 |
| Aug 8, 2025 | 60.30 | 61.14 | 59.85 | 61.09 | - | 2.95% | 242 |
| Aug 7, 2025 | 59.34 | 59.34 | 59.34 | 59.34 | - | - | - |
| Aug 6, 2025 | 58.77 | 59.34 | 58.77 | 59.34 | - | 1.51% | 23 |
| Aug 5, 2025 | 59.27 | 59.62 | 58.46 | 58.46 | - | -0.92% | 586 |
| Aug 4, 2025 | 58.88 | 59.00 | 58.88 | 59.00 | - | 1.64% | 6 |
| Aug 1, 2025 | 59.73 | 59.73 | 58.05 | 58.05 | - | -3.28% | 55 |
| Jul 31, 2025 | 59.33 | 60.02 | 59.33 | 60.02 | - | 0.77% | 14 |
| Jul 30, 2025 | 59.03 | 59.56 | 58.85 | 59.56 | - | 0.27% | 25 |
| Jul 29, 2025 | 58.86 | 59.40 | 58.55 | 59.40 | - | 2.31% | 72 |
| Jul 28, 2025 | 58.16 | 58.16 | 58.06 | 58.06 | - | 0.16% | 300 |
| Jul 25, 2025 | 57.97 | 57.97 | 57.97 | 57.97 | - | - | - |
| Jul 24, 2025 | 58.27 | 58.27 | 57.80 | 57.97 | - | -0.41% | 21 |
| Jul 23, 2025 | 58.21 | 58.21 | 58.21 | 58.21 | - | - | - |
| Jul 22, 2025 | 58.35 | 58.50 | 58.21 | 58.21 | - | 0.12% | 216 |
| Jul 21, 2025 | 58.32 | 58.32 | 58.14 | 58.14 | - | -0.72% | 41 |
| Jul 18, 2025 | 58.83 | 58.83 | 58.56 | 58.56 | - | 0.55% | 7 |
| Jul 17, 2025 | 58.24 | 58.24 | 58.24 | 58.24 | - | - | - |
| Jul 16, 2025 | 58.24 | 58.24 | 58.24 | 58.24 | - | - | - |
| Jul 15, 2025 | 58.24 | 58.24 | 58.24 | 58.24 | - | - | - |
| Jul 14, 2025 | 58.24 | 58.24 | 58.24 | 58.24 | - | - | - |
| Jul 11, 2025 | 58.52 | 58.52 | 58.24 | 58.24 | - | -0.67% | 221 |
| Jul 10, 2025 | 58.63 | 58.63 | 58.63 | 58.63 | - | - | - |
| Jul 9, 2025 | 58.77 | 58.77 | 58.63 | 58.63 | - | 0.14% | 100 |
| Jul 8, 2025 | 58.71 | 58.71 | 58.55 | 58.55 | - | -0.46% | 35 |
| Jul 7, 2025 | 58.63 | 58.96 | 58.63 | 58.82 | - | 0.43% | 150 |
| Jul 4, 2025 | 58.57 | 59.15 | 58.57 | 58.57 | - | 5.68% | 111 |
| Jul 3, 2025 | 55.42 | 55.42 | 55.42 | 55.42 | - | - | - |
| Jul 2, 2025 | 56.00 | 57.50 | 50.42 | 55.42 | - | -5.33% | 478 |
| Jul 1, 2025 | 58.60 | 58.62 | 58.54 | 58.54 | - | -0.68% | 153 |
| Jun 30, 2025 | 58.93 | 59.09 | 58.93 | 58.94 | - | 0.22% | 278 |
| Jun 27, 2025 | 59.22 | 59.22 | 58.81 | 58.81 | - | 0.09% | 160 |
| Jun 26, 2025 | 58.56 | 58.86 | 58.56 | 58.76 | - | 0.65% | 96 |
| Jun 25, 2025 | 58.41 | 58.76 | 58.38 | 58.38 | - | 0.27% | 300 |
| Jun 24, 2025 | 58.76 | 58.83 | 58.00 | 58.22 | - | 0.41% | 294 |
| Jun 23, 2025 | 57.80 | 58.29 | 57.80 | 57.98 | - | 0.85% | 427 |
| Jun 20, 2025 | 57.44 | 57.85 | 57.44 | 57.49 | - | 1.25% | 443 |
| Jun 19, 2025 | 57.38 | 57.38 | 56.78 | 56.78 | - | -0.53% | 10 |
| Jun 18, 2025 | 57.39 | 57.39 | 57.08 | 57.08 | - | 0.11% | 10 |
| Jun 17, 2025 | 57.18 | 57.18 | 57.02 | 57.02 | - | 0.67% | 300 |
| Jun 16, 2025 | 56.58 | 56.64 | 56.40 | 56.64 | - | 1.41% | 387 |
| Jun 13, 2025 | 56.10 | 56.10 | 55.85 | 55.85 | - | -0.62% | 28 |
| Jun 12, 2025 | 55.57 | 56.20 | 55.57 | 56.20 | - | -1.99% | 80 |
| Jun 11, 2025 | 57.34 | 57.34 | 57.34 | 57.34 | - | - | - |
| Jun 10, 2025 | 57.90 | 57.90 | 57.34 | 57.34 | - | -0.40% | 5 |
| Jun 9, 2025 | 58.02 | 58.02 | 57.57 | 57.57 | - | 1.75% | 30 |
| Jun 6, 2025 | 56.58 | 56.58 | 56.58 | 56.58 | - | - | - |
| Jun 5, 2025 | 56.58 | 56.58 | 56.58 | 56.58 | - | - | - |