Cisco Systems, Inc. (BIT:1CSCO)
Italy · Delayed Price · Currency is EUR 59.68
-1.03 (-1.70%)
At close: Oct 10, 2025
Cisco Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 60.53 | 60.91 | 59.68 | 59.68 | 59.68 | -1.70% | 211 |
| Oct 9, 2025 | 60.60 | 60.61 | 60.35 | 60.71 | 60.71 | 0.58% | 303 |
| Oct 8, 2025 | 59.40 | 60.39 | 59.27 | 60.36 | 60.36 | 2.31% | 1,016 |
| Oct 7, 2025 | 59.11 | 59.27 | 58.79 | 59.00 | 59.00 | 1.27% | 220 |
| Oct 6, 2025 | 58.35 | 58.35 | 57.92 | 58.26 | 58.26 | 0.19% | 22 |
| Oct 3, 2025 | 58.23 | 58.23 | 58.23 | 58.15 | 58.15 | 1.79% | 25 |
| Oct 2, 2025 | 58.50 | 58.50 | 58.50 | 57.13 | 57.13 | -1.97% | 150 |
| Oct 1, 2025 | 58.24 | 58.28 | 58.24 | 58.28 | 57.93 | 0.10% | 27 |
| Sep 30, 2025 | 58.25 | 58.25 | 57.75 | 58.22 | 57.87 | 0.66% | 111 |
| Sep 29, 2025 | 57.54 | 57.54 | 57.54 | 57.84 | 57.49 | 0.63% | 35 |
| Sep 26, 2025 | 58.29 | 58.29 | 57.44 | 57.48 | 57.14 | -1.29% | 28 |
| Sep 25, 2025 | 57.59 | 58.30 | 57.28 | 58.23 | 57.88 | 2.00% | 249 |
| Sep 24, 2025 | 56.75 | 56.75 | 56.75 | 57.09 | 56.75 | -0.42% | - |
| Sep 23, 2025 | 56.99 | 56.99 | 56.99 | 57.33 | 56.99 | -0.03% | - |
| Sep 22, 2025 | 57.90 | 57.90 | 57.32 | 57.35 | 57.01 | -0.50% | 14 |
| Sep 19, 2025 | 58.54 | 58.54 | 57.32 | 57.64 | 57.29 | -0.52% | 259 |
| Sep 18, 2025 | 57.38 | 57.38 | 57.38 | 57.94 | 57.59 | 2.08% | 5 |
| Sep 17, 2025 | 56.42 | 56.42 | 56.42 | 56.76 | 56.42 | 0.92% | - |
| Sep 16, 2025 | 56.50 | 56.74 | 56.50 | 56.24 | 55.90 | -0.72% | 325 |
| Sep 15, 2025 | 56.63 | 56.84 | 56.45 | 56.65 | 56.31 | 0.12% | 117 |
| Sep 12, 2025 | 56.24 | 56.24 | 56.24 | 56.58 | 56.24 | -3.08% | - |
| Sep 11, 2025 | 58.53 | 58.53 | 58.53 | 58.38 | 58.03 | 0.95% | 31 |
| Sep 10, 2025 | 57.53 | 57.53 | 57.33 | 57.83 | 57.48 | 0.61% | 101 |
| Sep 9, 2025 | 57.48 | 57.48 | 57.48 | 57.48 | 57.14 | 1.05% | 27 |
| Sep 8, 2025 | 56.93 | 56.93 | 56.93 | 56.88 | 56.54 | -0.07% | 10 |
| Sep 5, 2025 | 56.58 | 56.58 | 56.58 | 56.92 | 56.58 | -2.72% | - |
| Sep 4, 2025 | 58.25 | 58.25 | 58.25 | 58.51 | 58.16 | 1.28% | 5 |
| Sep 3, 2025 | 58.20 | 58.25 | 58.20 | 57.77 | 57.42 | -0.74% | 49 |
| Sep 2, 2025 | 59.09 | 59.09 | 58.33 | 58.20 | 57.85 | -1.57% | 68 |
| Sep 1, 2025 | 58.78 | 58.78 | 58.78 | 59.13 | 58.78 | 0.07% | - |
| Aug 29, 2025 | 59.23 | 59.23 | 59.09 | 59.09 | 58.74 | 0.08% | 2,132 |
| Aug 28, 2025 | 59.05 | 59.09 | 59.05 | 59.04 | 58.69 | -0.08% | 185 |
| Aug 27, 2025 | 58.80 | 58.80 | 58.80 | 59.09 | 58.74 | 1.55% | 45 |
| Aug 26, 2025 | 58.02 | 58.02 | 58.02 | 58.19 | 57.84 | 0.81% | 24 |
| Aug 25, 2025 | 57.20 | 57.25 | 57.20 | 57.72 | 57.37 | 0.19% | 45 |
| Aug 22, 2025 | 57.87 | 57.87 | 57.87 | 57.61 | 57.26 | 0.23% | 30 |
| Aug 21, 2025 | 57.53 | 57.53 | 57.45 | 57.48 | 57.14 | 0.24% | 34 |
| Aug 20, 2025 | 57.13 | 57.32 | 57.12 | 57.34 | 57.00 | -0.42% | 395 |
| Aug 19, 2025 | 57.00 | 57.58 | 57.00 | 57.58 | 57.24 | 1.11% | 71 |
| Aug 18, 2025 | 56.61 | 56.61 | 56.61 | 56.95 | 56.61 | -4.30% | - |
| Aug 14, 2025 | 59.53 | 60.04 | 58.31 | 59.51 | 59.15 | -1.49% | 992 |
| Aug 13, 2025 | 63.02 | 63.02 | 60.76 | 60.41 | 60.05 | -0.93% | 560 |
| Aug 12, 2025 | 61.16 | 61.17 | 60.81 | 60.98 | 60.61 | -0.11% | 196 |
| Aug 11, 2025 | 61.75 | 62.12 | 61.70 | 61.05 | 60.68 | -0.07% | 187 |
| Aug 8, 2025 | 60.30 | 61.14 | 59.85 | 61.09 | 60.72 | 2.48% | 242 |
| Aug 7, 2025 | 59.25 | 59.25 | 59.25 | 59.61 | 59.25 | 0.46% | - |
| Aug 6, 2025 | 58.77 | 59.13 | 58.77 | 59.34 | 58.98 | 1.51% | 23 |
| Aug 5, 2025 | 59.27 | 59.62 | 58.46 | 58.46 | 58.11 | -0.92% | 586 |
| Aug 4, 2025 | 58.88 | 58.88 | 58.88 | 59.00 | 58.65 | 1.64% | 6 |
| Aug 1, 2025 | 59.73 | 59.73 | 58.14 | 58.05 | 57.70 | -3.28% | 55 |