Cisco Systems, Inc. (BIT:1CSCO)
Italy · Delayed Price · Currency is EUR 57.64
-0.30 (-0.52%)
Last updated: Sep 19, 2025, 9:00 AM CET
Cisco Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 58.54 | 58.54 | 57.32 | 57.64 | 57.64 | -0.52% | 259 |
| Sep 18, 2025 | 57.38 | 57.38 | 57.38 | 57.94 | 57.94 | 2.08% | 5 |
| Sep 17, 2025 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | 0.92% | - |
| Sep 16, 2025 | 56.50 | 56.74 | 56.50 | 56.24 | 56.24 | -0.72% | 325 |
| Sep 15, 2025 | 56.63 | 56.84 | 56.45 | 56.65 | 56.65 | 0.12% | 117 |
| Sep 12, 2025 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | -3.08% | - |
| Sep 11, 2025 | 58.53 | 58.53 | 58.53 | 58.38 | 58.38 | 0.95% | 31 |
| Sep 10, 2025 | 57.53 | 57.53 | 57.33 | 57.83 | 57.83 | 0.61% | 101 |
| Sep 9, 2025 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | 1.05% | 27 |
| Sep 8, 2025 | 56.93 | 56.93 | 56.93 | 56.88 | 56.88 | -0.07% | 10 |
| Sep 5, 2025 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | -2.72% | - |
| Sep 4, 2025 | 58.25 | 58.25 | 58.25 | 58.51 | 58.51 | 1.28% | 5 |
| Sep 3, 2025 | 58.20 | 58.25 | 58.20 | 57.77 | 57.77 | -0.74% | 49 |
| Sep 2, 2025 | 59.09 | 59.09 | 58.33 | 58.20 | 58.20 | -1.57% | 68 |
| Sep 1, 2025 | 59.13 | 59.13 | 59.13 | 59.13 | 59.13 | 0.07% | - |
| Aug 29, 2025 | 59.23 | 59.23 | 59.09 | 59.09 | 59.09 | 0.08% | 2,132 |
| Aug 28, 2025 | 59.05 | 59.09 | 59.05 | 59.04 | 59.04 | -0.08% | 185 |
| Aug 27, 2025 | 58.80 | 58.80 | 58.80 | 59.09 | 59.09 | 1.55% | 45 |
| Aug 26, 2025 | 58.02 | 58.02 | 58.02 | 58.19 | 58.19 | 0.81% | 24 |
| Aug 25, 2025 | 57.20 | 57.25 | 57.20 | 57.72 | 57.72 | 0.19% | 45 |
| Aug 22, 2025 | 57.87 | 57.87 | 57.87 | 57.61 | 57.61 | 0.23% | 30 |
| Aug 21, 2025 | 57.53 | 57.53 | 57.45 | 57.48 | 57.48 | 0.24% | 34 |
| Aug 20, 2025 | 57.13 | 57.32 | 57.12 | 57.34 | 57.34 | -0.42% | 395 |
| Aug 19, 2025 | 57.00 | 57.58 | 57.00 | 57.58 | 57.58 | 1.11% | 71 |
| Aug 18, 2025 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | -4.30% | - |
| Aug 14, 2025 | 59.53 | 60.04 | 58.31 | 59.51 | 59.51 | -1.49% | 992 |
| Aug 13, 2025 | 63.02 | 63.02 | 60.76 | 60.41 | 60.41 | -0.93% | 560 |
| Aug 12, 2025 | 61.16 | 61.17 | 60.81 | 60.98 | 60.98 | -0.11% | 196 |
| Aug 11, 2025 | 61.75 | 62.12 | 61.70 | 61.05 | 61.05 | -0.07% | 187 |
| Aug 8, 2025 | 60.30 | 61.14 | 59.85 | 61.09 | 61.09 | 2.48% | 242 |
| Aug 7, 2025 | 59.61 | 59.61 | 59.61 | 59.61 | 59.61 | 0.46% | - |
| Aug 6, 2025 | 58.77 | 59.13 | 58.77 | 59.34 | 59.34 | 1.51% | 23 |
| Aug 5, 2025 | 59.27 | 59.62 | 58.46 | 58.46 | 58.46 | -0.92% | 586 |
| Aug 4, 2025 | 58.88 | 58.88 | 58.88 | 59.00 | 59.00 | 1.64% | 6 |
| Aug 1, 2025 | 59.73 | 59.73 | 58.14 | 58.05 | 58.05 | -3.28% | 55 |
| Jul 31, 2025 | 59.33 | 59.48 | 59.33 | 60.02 | 60.02 | 0.77% | 14 |
| Jul 30, 2025 | 59.03 | 59.20 | 58.85 | 59.56 | 59.56 | 0.27% | 25 |
| Jul 29, 2025 | 58.86 | 58.86 | 58.55 | 59.40 | 59.40 | 2.31% | 72 |
| Jul 28, 2025 | 58.16 | 58.16 | 58.16 | 58.06 | 58.06 | -0.65% | 300 |
| Jul 25, 2025 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | 0.81% | - |
| Jul 24, 2025 | 58.27 | 58.27 | 57.80 | 57.97 | 57.97 | -1.01% | 21 |
| Jul 23, 2025 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | 0.60% | - |
| Jul 22, 2025 | 58.35 | 58.50 | 58.35 | 58.21 | 58.21 | 0.12% | 216 |
| Jul 21, 2025 | 58.32 | 58.32 | 58.32 | 58.14 | 58.14 | -0.72% | 41 |
| Jul 18, 2025 | 58.83 | 58.83 | 58.83 | 58.56 | 58.56 | -0.34% | 7 |
| Jul 17, 2025 | 58.76 | 58.76 | 58.76 | 58.76 | 58.76 | 1.98% | - |
| Jul 16, 2025 | 57.62 | 57.62 | 57.62 | 57.62 | 57.62 | -0.91% | - |
| Jul 15, 2025 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | 0.85% | - |
| Jul 14, 2025 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | -1.00% | - |
| Jul 11, 2025 | 58.52 | 58.52 | 58.42 | 58.24 | 58.24 | -1.12% | 221 |