Bank of Cyprus Holdings Public Limited Company (ATH:BOCHGR)
Greece · Delayed Price · Currency is EUR 8.08
-0.04 (-0.49%)
Last updated: Dec 2, 2025, 12:33 PM EET
Bank of Cyprus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 8.00 | 8.12 | 7.96 | 8.12 | 8.12 | 1.50% | 479,007 |
| Nov 28, 2025 | 8.02 | 8.02 | 7.94 | 8.00 | 8.00 | -0.25% | 273,544 |
| Nov 27, 2025 | 8.06 | 8.12 | 7.96 | 8.02 | 8.02 | -1.23% | 272,376 |
| Nov 26, 2025 | 8.02 | 8.12 | 7.94 | 8.12 | 8.12 | 1.50% | 363,885 |
| Nov 25, 2025 | 8.02 | 8.02 | 7.94 | 8.00 | 8.00 | - | 620,731 |
| Nov 24, 2025 | 8.04 | 8.08 | 7.94 | 8.00 | 8.00 | - | 1,038,013 |
| Nov 21, 2025 | 7.94 | 8.02 | 7.88 | 8.00 | 8.00 | -0.99% | 865,605 |
| Nov 20, 2025 | 8.08 | 8.16 | 7.98 | 8.08 | 8.08 | - | 1,358,411 |
| Nov 19, 2025 | 8.02 | 8.12 | 7.92 | 8.08 | 8.08 | 1.76% | 798,888 |
| Nov 18, 2025 | 8.00 | 8.04 | 7.92 | 7.94 | 7.94 | -2.22% | 589,138 |
| Nov 17, 2025 | 8.26 | 8.26 | 8.10 | 8.12 | 8.12 | -0.73% | 379,665 |
| Nov 14, 2025 | 8.10 | 8.22 | 8.06 | 8.18 | 8.18 | -0.24% | 953,998 |
| Nov 13, 2025 | 8.08 | 8.20 | 8.00 | 8.20 | 8.20 | 2.50% | 1,233,117 |
| Nov 12, 2025 | 8.00 | 8.08 | 7.96 | 8.00 | 8.00 | 0.25% | 548,933 |
| Nov 11, 2025 | 7.96 | 8.10 | 7.94 | 7.98 | 7.98 | 0.50% | 640,932 |
| Nov 10, 2025 | 7.70 | 7.94 | 7.68 | 7.94 | 7.94 | 3.93% | 526,424 |
| 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 |