Skip to main content
logo
Cisco Systems, Inc. (BIT:1CSCO)
Italy flag Italy · Delayed Price · Currency is EUR
78.48
+0.93 (1.20%)
Last updated: May 7, 2026, 10:03 AM CET

BIT:1CSCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 202678.9879.5077.5577.55--297
May 6, 202678.9879.5077.9277.5577.55-2.55%297
May 5, 202679.3879.7979.3879.5879.580.54%260
May 4, 202678.3079.1578.2179.1579.152.50%209
Apr 30, 202675.9876.3675.9877.2277.222.01%165
Apr 29, 202674.2875.7074.2875.7075.701.76%270
Apr 28, 202674.3974.3974.3974.3974.39-0.37%-
Apr 27, 202675.2175.7175.1874.6774.67-1.59%41
Apr 24, 202675.6475.6475.0975.8875.88-0.85%6
Apr 23, 202676.3876.5375.6676.5376.530.20%592
Apr 22, 202676.5876.8576.5876.3876.381.25%18
Apr 21, 202674.7075.4474.7075.4475.441.45%95
Apr 20, 202673.1974.5173.1974.3674.362.62%98
Apr 17, 202671.9572.3771.7272.4672.462.36%204
Apr 16, 202670.0770.7970.0770.7970.793.15%71
Apr 15, 202670.1070.1068.6468.6368.63-0.92%105
Apr 14, 202669.1869.2769.1869.2769.27-0.66%26
Apr 13, 202669.8470.0569.8469.7369.73-0.74%551
Apr 10, 202671.2471.2470.7470.2570.25-0.85%200
Apr 9, 202671.7572.3071.0970.8570.851.00%275
Apr 8, 202670.7270.7270.1570.1570.151.31%220
Apr 7, 202668.4068.7668.4069.2469.241.17%300
Apr 2, 202666.3766.3766.3768.4468.441.74%70
Apr 1, 202667.2767.2767.2767.2767.271.02%-
Mar 31, 202667.9867.9866.5966.5966.59-2.50%78
Mar 30, 202669.8370.0069.8368.3068.30-2.09%54
Mar 27, 202669.7669.7669.7669.7669.76-2.71%-
Mar 26, 202671.7071.7071.7071.7071.701.69%-
Mar 25, 202670.5671.0070.4270.5170.511.25%453
Mar 24, 202667.8769.6467.8769.6469.642.61%75
Mar 23, 202666.9767.6066.9767.8767.870.27%152
Mar 20, 202668.0868.0868.0867.6967.69-0.46%1
Mar 19, 202667.1967.6767.1468.0068.00-1.09%5
Mar 18, 202669.4169.4168.6068.7568.75-0.58%26
Mar 17, 202670.6670.6668.6169.1569.150.90%17
Mar 16, 202668.4968.6468.4968.5368.530.35%62
Mar 13, 202667.7468.3567.7468.2968.291.13%276
Mar 12, 202667.2867.3466.9567.5367.53-0.01%88
Mar 11, 202666.7466.8766.7467.5467.540.13%143
Mar 10, 202665.8267.7465.6767.4567.452.91%690
Mar 9, 202667.5067.5065.5465.5465.54-3.90%367
Mar 6, 202669.1369.1368.1468.2068.20-0.45%141
Mar 5, 202669.5170.0068.9668.5168.51-0.03%808
Mar 4, 202668.0268.5367.4568.5368.531.30%347
Mar 3, 202667.2167.7067.2167.6567.651.18%109
Mar 2, 202667.1367.1467.1366.8666.860.74%7
Feb 27, 202666.1766.2865.6266.3766.37-0.26%47
Feb 26, 202667.0067.0366.5466.5466.540.18%76
Feb 25, 202666.1166.8166.1166.4266.42-0.15%52
Feb 24, 202666.0966.5866.0966.5266.521.23%161