Cisco Systems, Inc. (BIT:1CSCO)
Italy
· Delayed Price · Currency is EUR 74.67
-1.21 (-1.59%)
Last updated: Apr 27, 2026, 5:16 PM CET
Cisco Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 74.39 | 74.39 | 74.39 | 74.39 | 74.39 | -0.37% | - |
| Apr 27, 2026 | 75.21 | 75.71 | 75.18 | 74.67 | 74.67 | -1.59% | 41 |
| Apr 24, 2026 | 75.64 | 75.64 | 75.09 | 75.88 | 75.88 | -0.85% | 6 |
| Apr 23, 2026 | 76.38 | 76.53 | 75.66 | 76.53 | 76.53 | 0.20% | 592 |
| Apr 22, 2026 | 76.58 | 76.85 | 76.58 | 76.38 | 76.38 | 1.25% | 18 |
| Apr 21, 2026 | 74.70 | 75.44 | 74.70 | 75.44 | 75.44 | 1.45% | 95 |
| Apr 20, 2026 | 73.19 | 74.51 | 73.19 | 74.36 | 74.36 | 2.62% | 98 |
| Apr 17, 2026 | 71.95 | 72.37 | 71.72 | 72.46 | 72.46 | 2.36% | 204 |
| Apr 16, 2026 | 70.07 | 70.79 | 70.07 | 70.79 | 70.79 | 3.15% | 71 |
| Apr 15, 2026 | 70.10 | 70.10 | 68.64 | 68.63 | 68.63 | -0.92% | 105 |
| Apr 14, 2026 | 69.18 | 69.27 | 69.18 | 69.27 | 69.27 | -0.66% | 26 |
| Apr 13, 2026 | 69.84 | 70.05 | 69.84 | 69.73 | 69.73 | -0.74% | 551 |
| Apr 10, 2026 | 71.24 | 71.24 | 70.74 | 70.25 | 70.25 | -0.85% | 200 |
| Apr 9, 2026 | 71.75 | 72.30 | 71.09 | 70.85 | 70.85 | 1.00% | 275 |
| Apr 8, 2026 | 70.72 | 70.72 | 70.15 | 70.15 | 70.15 | 1.31% | 220 |
| Apr 7, 2026 | 68.40 | 68.76 | 68.40 | 69.24 | 69.24 | 1.17% | 300 |
| Apr 2, 2026 | 66.37 | 66.37 | 66.37 | 68.44 | 68.44 | 1.74% | 70 |
| Apr 1, 2026 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | 1.02% | - |
| Mar 31, 2026 | 67.98 | 67.98 | 66.59 | 66.59 | 66.59 | -2.50% | 78 |
| Mar 30, 2026 | 69.83 | 70.00 | 69.83 | 68.30 | 68.30 | -2.09% | 54 |
| Mar 27, 2026 | 69.76 | 69.76 | 69.76 | 69.76 | 69.76 | -2.71% | - |
| Mar 26, 2026 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | 1.69% | - |
| Mar 25, 2026 | 70.56 | 71.00 | 70.42 | 70.51 | 70.51 | 1.25% | 453 |
| Mar 24, 2026 | 67.87 | 69.64 | 67.87 | 69.64 | 69.64 | 2.61% | 75 |
| Mar 23, 2026 | 66.97 | 67.60 | 66.97 | 67.87 | 67.87 | 0.27% | 152 |
| Mar 20, 2026 | 68.08 | 68.08 | 68.08 | 67.69 | 67.69 | -0.46% | 1 |
| Mar 19, 2026 | 67.19 | 67.67 | 67.14 | 68.00 | 68.00 | -1.09% | 5 |
| Mar 18, 2026 | 69.41 | 69.41 | 68.60 | 68.75 | 68.75 | -0.58% | 26 |
| Mar 17, 2026 | 70.66 | 70.66 | 68.61 | 69.15 | 69.15 | 0.90% | 17 |
| Mar 16, 2026 | 68.49 | 68.64 | 68.49 | 68.53 | 68.53 | 0.35% | 62 |
| Mar 13, 2026 | 67.74 | 68.35 | 67.74 | 68.29 | 68.29 | 1.13% | 276 |
| Mar 12, 2026 | 67.28 | 67.34 | 66.95 | 67.53 | 67.53 | -0.01% | 88 |
| Mar 11, 2026 | 66.74 | 66.87 | 66.74 | 67.54 | 67.54 | 0.13% | 143 |
| Mar 10, 2026 | 65.82 | 67.74 | 65.67 | 67.45 | 67.45 | 2.91% | 690 |
| Mar 9, 2026 | 67.50 | 67.50 | 65.54 | 65.54 | 65.54 | -3.90% | 367 |
| Mar 6, 2026 | 69.13 | 69.13 | 68.14 | 68.20 | 68.20 | -0.45% | 141 |
| Mar 5, 2026 | 69.51 | 70.00 | 68.96 | 68.51 | 68.51 | -0.03% | 808 |
| Mar 4, 2026 | 68.02 | 68.53 | 67.45 | 68.53 | 68.53 | 1.30% | 347 |
| Mar 3, 2026 | 67.21 | 67.70 | 67.21 | 67.65 | 67.65 | 1.18% | 109 |
| Mar 2, 2026 | 67.13 | 67.14 | 67.13 | 66.86 | 66.86 | 0.74% | 7 |
| Feb 27, 2026 | 66.17 | 66.28 | 65.62 | 66.37 | 66.37 | -0.26% | 47 |
| Feb 26, 2026 | 67.00 | 67.03 | 66.54 | 66.54 | 66.54 | 0.18% | 76 |
| Feb 25, 2026 | 66.11 | 66.81 | 66.11 | 66.42 | 66.42 | -0.15% | 52 |
| Feb 24, 2026 | 66.09 | 66.58 | 66.09 | 66.52 | 66.52 | 1.23% | 161 |
| Feb 23, 2026 | 66.70 | 66.99 | 66.70 | 65.71 | 65.71 | -1.91% | 501 |
| Feb 20, 2026 | 66.48 | 66.99 | 66.48 | 66.99 | 66.99 | 0.84% | 498 |
| Feb 19, 2026 | 66.12 | 66.12 | 65.82 | 66.43 | 66.43 | 0.51% | 456 |
| Feb 18, 2026 | 65.29 | 66.15 | 64.67 | 66.09 | 66.09 | 1.16% | 935 |
| Feb 17, 2026 | 64.18 | 65.33 | 64.18 | 65.33 | 65.33 | 0.85% | 82 |
| Feb 16, 2026 | 62.02 | 65.27 | 62.02 | 64.78 | 64.78 | 0.93% | 598 |
| Feb 13, 2026 | 63.40 | 64.18 | 62.53 | 64.18 | 64.18 | -0.31% | 1,007 |
| Feb 12, 2026 | 66.84 | 67.28 | 64.00 | 64.38 | 64.38 | -11.13% | 2,292 |
| Feb 11, 2026 | 72.37 | 73.03 | 72.25 | 72.44 | 72.44 | -1.95% | 120 |
| Feb 10, 2026 | 73.01 | 73.91 | 72.85 | 73.88 | 73.88 | 1.41% | 263 |
| Feb 9, 2026 | 71.53 | 72.10 | 71.53 | 72.85 | 72.85 | 2.78% | 269 |
| Feb 6, 2026 | 70.14 | 71.17 | 69.79 | 70.88 | 70.88 | 0.95% | 991 |
| Feb 5, 2026 | 68.85 | 69.95 | 68.85 | 70.21 | 70.21 | 0.11% | 170 |
| Feb 4, 2026 | 70.43 | 71.08 | 70.13 | 70.13 | 70.13 | 0.96% | 676 |
| Feb 3, 2026 | 68.50 | 69.64 | 68.50 | 69.46 | 69.46 | 1.05% | 454 |
| Feb 2, 2026 | 65.60 | 68.48 | 65.60 | 68.74 | 68.74 | 4.18% | 818 |
| Jan 30, 2026 | 65.38 | 65.70 | 65.38 | 65.98 | 65.98 | 0.87% | 69 |
| Jan 29, 2026 | 65.44 | 65.96 | 65.39 | 65.41 | 65.41 | -0.77% | 612 |
| Jan 28, 2026 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | 0.90% | - |
| Jan 27, 2026 | 65.06 | 65.33 | 64.88 | 65.33 | 65.33 | 1.15% | 987 |
| Jan 26, 2026 | 62.56 | 64.50 | 62.56 | 64.59 | 64.59 | 1.89% | 1,637 |
| Jan 23, 2026 | 63.52 | 63.52 | 63.52 | 63.39 | 63.39 | 0.22% | 20 |
| Jan 22, 2026 | 63.20 | 63.20 | 63.20 | 63.25 | 63.25 | -0.38% | 5 |
| Jan 21, 2026 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | 0.21% | - |
| Jan 20, 2026 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | -1.39% | - |
| Jan 19, 2026 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | -0.80% | - |
| Jan 16, 2026 | 64.98 | 64.98 | 64.87 | 64.77 | 64.77 | -1.13% | 166 |
| Jan 15, 2026 | 63.95 | 63.95 | 63.95 | 65.51 | 65.51 | 2.41% | 2 |
| Jan 14, 2026 | 64.11 | 64.54 | 63.97 | 63.97 | 63.97 | -0.33% | 162 |
| Jan 13, 2026 | 63.10 | 63.10 | 63.10 | 64.18 | 64.18 | 1.86% | 51 |
| Jan 12, 2026 | 62.92 | 62.92 | 62.50 | 63.01 | 63.01 | -0.63% | 74 |
| Jan 9, 2026 | 63.59 | 63.59 | 63.20 | 63.41 | 63.41 | 0.11% | 152 |
| Jan 8, 2026 | 63.73 | 63.73 | 63.34 | 63.34 | 63.34 | -0.42% | 243 |
| Jan 7, 2026 | 64.47 | 64.47 | 64.34 | 63.61 | 63.61 | -1.13% | 143 |
| Jan 6, 2026 | 64.70 | 64.70 | 64.53 | 64.34 | 64.34 | -0.62% | 42 |
| Jan 5, 2026 | 65.17 | 65.63 | 65.16 | 64.74 | 64.74 | -0.09% | 115 |
| Jan 2, 2026 | 65.94 | 65.94 | 64.80 | 64.80 | 64.80 | -1.68% | 518 |
| Dec 30, 2025 | 68.42 | 68.42 | 66.25 | 65.91 | 65.91 | -0.35% | 17 |
| Dec 29, 2025 | 66.06 | 66.32 | 66.03 | 66.14 | 66.14 | -0.05% | 409 |
| Dec 23, 2025 | 66.17 | 66.17 | 66.17 | 66.17 | 66.17 | -0.56% | - |
| Dec 22, 2025 | 66.52 | 66.52 | 66.52 | 66.54 | 66.54 | -0.22% | 1 |
| Dec 19, 2025 | 65.41 | 66.93 | 65.41 | 66.69 | 66.69 | 0.92% | 113 |
| Dec 18, 2025 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | 1.24% | - |
| Dec 17, 2025 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | -1.27% | - |
| Dec 16, 2025 | 66.05 | 66.51 | 66.05 | 66.11 | 66.11 | -0.75% | 125 |
| Dec 15, 2025 | 66.58 | 66.58 | 66.22 | 66.61 | 66.61 | -0.08% | 147 |
| Dec 12, 2025 | 67.91 | 67.91 | 66.66 | 66.66 | 66.66 | -0.95% | 129 |
| Dec 11, 2025 | 68.55 | 68.56 | 67.55 | 67.30 | 67.30 | -1.77% | 644 |
| Dec 10, 2025 | 67.97 | 68.51 | 67.64 | 68.51 | 68.51 | -0.06% | 354 |
| Dec 9, 2025 | 67.96 | 68.55 | 67.96 | 68.55 | 68.55 | 0.51% | 25 |
| Dec 8, 2025 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | 2.36% | - |
| 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 |