Cisco Systems, Inc. (BIT:1CSCO)
Italy
· Delayed Price · Currency is EUR 66.63
+0.13 (0.20%)
At close: Dec 5, 2025
Cisco Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 66.63 | 66.63 | 66.63 | 66.63 | 66.63 | 0.20% | - |
| Dec 4, 2025 | 66.51 | 66.73 | 66.23 | 66.50 | 66.50 | 0.33% | 216 |
| Dec 3, 2025 | 66.15 | 66.15 | 66.00 | 66.28 | 66.28 | 1.36% | 31 |
| Dec 2, 2025 | 65.15 | 65.39 | 65.15 | 65.39 | 65.39 | -0.03% | 41 |
| Dec 1, 2025 | 66.22 | 66.22 | 65.41 | 65.41 | 65.41 | -1.00% | 143 |
| Nov 28, 2025 | 65.57 | 65.57 | 65.57 | 66.07 | 66.07 | 0.35% | 62 |
| Nov 27, 2025 | 65.63 | 65.63 | 65.57 | 65.84 | 65.84 | 0.26% | 37 |
| Nov 26, 2025 | 66.19 | 66.19 | 65.60 | 65.67 | 65.67 | -0.55% | 161 |
| Nov 25, 2025 | 66.19 | 66.19 | 66.05 | 66.03 | 66.03 | -0.48% | 1,030 |
| Nov 24, 2025 | 66.51 | 66.51 | 66.51 | 66.35 | 66.35 | 0.12% | 13 |
| Nov 21, 2025 | 65.14 | 66.09 | 65.14 | 66.27 | 66.27 | -3.17% | 438 |
| Nov 20, 2025 | 68.08 | 69.34 | 68.08 | 68.44 | 68.44 | 1.21% | 147 |
| Nov 19, 2025 | 67.07 | 68.14 | 67.07 | 67.62 | 67.62 | 1.81% | 166 |
| Nov 18, 2025 | 67.06 | 67.06 | 66.17 | 66.42 | 66.42 | -2.54% | 113 |
| Nov 17, 2025 | 67.35 | 68.28 | 66.92 | 68.15 | 68.15 | 1.11% | 792 |
| Nov 14, 2025 | 66.30 | 67.40 | 66.00 | 67.40 | 67.40 | 1.60% | 1,815 |
| Nov 13, 2025 | 68.25 | 68.25 | 66.05 | 66.34 | 66.34 | 5.30% | 1,390 |
| Nov 12, 2025 | 62.02 | 63.00 | 62.02 | 63.00 | 63.00 | 2.26% | 2,412 |
| Nov 11, 2025 | 61.79 | 61.79 | 61.65 | 61.61 | 61.61 | -0.40% | 571 |
| Nov 10, 2025 | 62.23 | 62.60 | 61.86 | 61.86 | 61.86 | 1.00% | 785 |
| Nov 7, 2025 | 61.41 | 61.41 | 61.19 | 61.25 | 61.25 | -0.66% | 180 |
| Nov 6, 2025 | 62.46 | 62.46 | 61.95 | 61.66 | 61.66 | -1.44% | 38 |
| Nov 5, 2025 | 62.99 | 62.99 | 62.41 | 62.56 | 62.56 | -1.77% | 147 |
| Nov 4, 2025 | 64.10 | 64.60 | 63.61 | 63.69 | 63.69 | -0.83% | 785 |
| Nov 3, 2025 | 64.62 | 64.84 | 64.10 | 64.22 | 64.22 | 1.65% | 116 |
| Oct 31, 2025 | 62.67 | 63.18 | 62.56 | 63.18 | 63.18 | 0.38% | 47 |
| Oct 30, 2025 | 61.60 | 61.60 | 61.60 | 62.94 | 62.94 | 1.60% | 400 |
| Oct 29, 2025 | 64.83 | 64.83 | 61.95 | 61.95 | 61.95 | 0.78% | 334 |
| Oct 28, 2025 | 61.25 | 61.81 | 61.25 | 61.47 | 61.47 | 0.39% | 149 |
| Oct 27, 2025 | 60.96 | 60.96 | 60.96 | 61.23 | 61.23 | 0.89% | 150 |
| Oct 24, 2025 | 60.78 | 60.78 | 60.51 | 60.69 | 60.69 | -0.91% | 216 |
| Oct 23, 2025 | 60.94 | 61.19 | 60.94 | 61.25 | 61.25 | 1.49% | 372 |
| Oct 22, 2025 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | -1.29% | - |
| Oct 21, 2025 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | 1.33% | - |
| Oct 20, 2025 | 60.46 | 60.47 | 60.16 | 60.34 | 60.34 | 1.29% | 1,150 |
| Oct 17, 2025 | 56.62 | 59.56 | 56.62 | 59.57 | 59.57 | 0.07% | 788 |
| Oct 16, 2025 | 59.74 | 60.10 | 59.69 | 59.53 | 59.53 | -1.36% | 719 |
| Oct 15, 2025 | 60.38 | 60.50 | 60.29 | 60.35 | 60.35 | 2.10% | 93 |
| Oct 14, 2025 | 58.28 | 58.55 | 58.17 | 59.11 | 59.11 | 0.39% | 39 |
| Oct 13, 2025 | 59.43 | 59.43 | 58.98 | 58.88 | 58.88 | -1.34% | 645 |
| 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 | 57.23 | 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 |
| Jul 31, 2025 | 59.33 | 59.48 | 59.33 | 60.02 | 59.66 | 0.77% | 14 |
| Jul 30, 2025 | 59.03 | 59.20 | 58.85 | 59.56 | 59.20 | 0.27% | 25 |
| Jul 29, 2025 | 58.86 | 58.86 | 58.55 | 59.40 | 59.04 | 2.31% | 72 |
| Jul 28, 2025 | 58.16 | 58.16 | 58.16 | 58.06 | 57.71 | -0.65% | 300 |
| Jul 25, 2025 | 58.09 | 58.09 | 58.09 | 58.44 | 58.09 | 0.81% | - |
| Jul 24, 2025 | 58.27 | 58.27 | 57.80 | 57.97 | 57.62 | -1.01% | 21 |
| Jul 23, 2025 | 58.21 | 58.21 | 58.21 | 58.56 | 58.21 | 0.60% | - |
| Jul 22, 2025 | 58.35 | 58.50 | 58.35 | 58.21 | 57.86 | 0.12% | 216 |
| Jul 21, 2025 | 58.32 | 58.32 | 58.32 | 58.14 | 57.79 | -0.72% | 41 |
| Jul 18, 2025 | 58.83 | 58.83 | 58.83 | 58.56 | 58.21 | -0.34% | 7 |