Bank of Cyprus Holdings Public Limited Company (ATH:BOCHGR)
Greece · Delayed Price · Currency is EUR 7.84
-0.10 (-1.26%)
At close: Nov 6, 2025
Bank of Cyprus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 7.84 | 7.84 | 7.58 | 7.64 | 7.64 | -2.55% | 845,852 |
| Nov 6, 2025 | 7.90 | 7.90 | 7.78 | 7.84 | 7.84 | -1.26% | 701,862 |
| Nov 5, 2025 | 7.96 | 8.08 | 7.88 | 7.94 | 7.94 | -0.25% | 788,093 |
| Nov 4, 2025 | 7.94 | 8.00 | 7.88 | 7.96 | 7.96 | -0.50% | 439,403 |
| Nov 3, 2025 | 8.00 | 8.08 | 7.94 | 8.00 | 8.00 | 0.25% | 421,141 |
| Oct 31, 2025 | 8.10 | 8.16 | 7.86 | 7.98 | 7.98 | -1.48% | 578,461 |
| Oct 30, 2025 | 8.18 | 8.26 | 8.06 | 8.10 | 8.10 | -0.98% | 770,013 |
| Oct 29, 2025 | 8.02 | 8.18 | 8.00 | 8.18 | 8.18 | 2.25% | 700,025 |
| Oct 27, 2025 | 7.96 | 8.00 | 7.84 | 8.00 | 8.00 | 2.56% | 462,400 |
| Oct 24, 2025 | 7.98 | 7.98 | 7.76 | 7.80 | 7.80 | -2.01% | 410,289 |
| Oct 23, 2025 | 7.88 | 7.98 | 7.72 | 7.96 | 7.96 | 2.31% | 910,236 |
| Oct 22, 2025 | 7.84 | 7.86 | 7.74 | 7.78 | 7.78 | 0.26% | 624,159 |
| Oct 21, 2025 | 7.68 | 7.78 | 7.62 | 7.76 | 7.76 | 1.04% | 985,740 |
| Oct 20, 2025 | 7.74 | 7.76 | 7.58 | 7.68 | 7.68 | 0.26% | 516,645 |
| Oct 17, 2025 | 7.74 | 7.74 | 7.44 | 7.66 | 7.66 | -1.79% | 1,349,728 |
| Oct 16, 2025 | 8.00 | 8.04 | 7.74 | 7.80 | 7.80 | -2.74% | 586,175 |
| Oct 15, 2025 | 8.00 | 8.04 | 7.96 | 8.02 | 8.02 | 0.75% | 441,116 |
| Oct 14, 2025 | 8.00 | 8.10 | 7.92 | 7.96 | 7.96 | -1.97% | 1,903,458 |
| Oct 13, 2025 | 7.96 | 8.12 | 7.92 | 8.12 | 8.12 | 1.75% | 1,435,603 |
| Oct 10, 2025 | 7.94 | 7.98 | 7.84 | 7.98 | 7.98 | 0.50% | 959,974 |
| Oct 9, 2025 | 7.88 | 7.94 | 7.84 | 7.94 | 7.94 | 1.53% | 707,207 |
| Oct 8, 2025 | 7.98 | 7.98 | 7.80 | 7.82 | 7.82 | -1.01% | 555,753 |
| Oct 7, 2025 | 7.80 | 7.90 | 7.74 | 7.90 | 7.90 | 1.28% | 678,787 |
| Oct 6, 2025 | 8.00 | 8.06 | 7.76 | 7.80 | 7.80 | -2.50% | 729,856 |
| Oct 3, 2025 | 8.00 | 8.08 | 7.96 | 8.00 | 8.00 | - | 722,372 |
| Oct 2, 2025 | 8.04 | 8.12 | 7.98 | 8.00 | 8.00 | - | 716,190 |
| Oct 1, 2025 | 8.02 | 8.10 | 7.94 | 8.00 | 8.00 | -0.74% | 888,149 |
| Sep 30, 2025 | 8.20 | 8.20 | 8.00 | 8.06 | 8.06 | -1.47% | 553,998 |
| Sep 29, 2025 | 7.96 | 8.18 | 7.96 | 8.18 | 8.18 | 2.76% | 1,474,677 |
| Sep 26, 2025 | 7.88 | 8.04 | 7.82 | 7.96 | 7.96 | 1.27% | 1,074,578 |
| Sep 25, 2025 | 8.02 | 8.04 | 7.78 | 7.86 | 7.86 | -2.00% | 2,644,833 |
| Sep 24, 2025 | 7.72 | 8.08 | 7.68 | 8.02 | 8.02 | 3.62% | 1,454,688 |
| Sep 23, 2025 | 7.58 | 7.74 | 7.56 | 7.74 | 7.74 | 2.38% | 1,228,837 |
| Sep 22, 2025 | 7.52 | 7.58 | 7.40 | 7.56 | 7.56 | -1.82% | 952,666 |
| Sep 19, 2025 | 7.58 | 7.70 | 7.48 | 7.70 | 7.50 | 2.67% | 15,939,930 |
| Sep 18, 2025 | 7.48 | 7.56 | 7.46 | 7.50 | 7.31 | 0.27% | 867,978 |
| Sep 17, 2025 | 7.58 | 7.64 | 7.36 | 7.48 | 7.29 | -1.32% | 1,053,952 |
| Sep 16, 2025 | 7.72 | 7.72 | 7.54 | 7.58 | 7.38 | -1.81% | 906,020 |
| Sep 15, 2025 | 7.74 | 7.84 | 7.72 | 7.72 | 7.52 | -0.26% | 640,643 |
| Sep 12, 2025 | 7.50 | 7.74 | 7.48 | 7.74 | 7.54 | 3.48% | 2,149,380 |
| Sep 11, 2025 | 7.48 | 7.52 | 7.46 | 7.48 | 7.29 | -0.27% | 999,956 |
| Sep 10, 2025 | 7.50 | 7.56 | 7.44 | 7.50 | 7.31 | 0.54% | 1,601,637 |
| Sep 9, 2025 | 7.44 | 7.54 | 7.42 | 7.46 | 7.27 | - | 1,081,531 |
| Sep 8, 2025 | 7.42 | 7.50 | 7.40 | 7.46 | 7.27 | 1.08% | 1,092,117 |
| Sep 5, 2025 | 7.52 | 7.56 | 7.34 | 7.38 | 7.19 | -1.86% | 1,057,993 |
| Sep 4, 2025 | 7.40 | 7.74 | 7.32 | 7.52 | 7.33 | -0.79% | 26,865,060 |
| Sep 3, 2025 | 7.54 | 7.62 | 7.48 | 7.58 | 7.38 | 0.53% | 629,147 |
| Sep 2, 2025 | 7.70 | 7.72 | 7.40 | 7.54 | 7.34 | -2.08% | 1,346,137 |
| Sep 1, 2025 | 7.72 | 7.76 | 7.64 | 7.70 | 7.50 | - | 516,683 |
| Aug 29, 2025 | 7.74 | 7.82 | 7.70 | 7.70 | 7.50 | -1.28% | 981,312 |