Bank of Cyprus Holdings Public Limited Company (ATH:BOCHGR)
Greece · Delayed Price · Currency is EUR 7.58
+0.04 (0.53%)
At close: Aug 20, 2025, 5:20 PM EET
Bank of Cyprus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 7.50 | 7.50 | 7.46 | 7.48 | - | -0.80% | 680,575 |
| Aug 19, 2025 | 7.46 | 7.60 | 7.44 | 7.54 | - | 0.53% | 2,031,184 |
| Aug 18, 2025 | 7.58 | 7.70 | 7.46 | 7.50 | - | -1.06% | 1,106,234 |
| Aug 14, 2025 | 7.42 | 7.58 | 7.42 | 7.58 | - | 2.16% | 871,346 |
| Aug 13, 2025 | 7.38 | 7.46 | 7.38 | 7.42 | - | 0.27% | 734,009 |
| Aug 12, 2025 | 7.40 | 7.44 | 7.36 | 7.40 | - | 0.27% | 656,618 |
| Aug 11, 2025 | 7.38 | 7.42 | 7.36 | 7.38 | - | - | 646,503 |
| Aug 8, 2025 | 7.42 | 7.44 | 7.32 | 7.38 | - | -1.86% | 1,281,683 |
| Aug 7, 2025 | 7.16 | 7.52 | 7.16 | 7.52 | - | 5.32% | 1,866,953 |
| Aug 6, 2025 | 7.16 | 7.24 | 7.08 | 7.14 | - | -0.56% | 1,243,591 |
| Aug 5, 2025 | 6.78 | 7.18 | 6.74 | 7.18 | - | 6.53% | 3,136,236 |
| Aug 4, 2025 | 6.48 | 6.74 | 6.48 | 6.74 | - | 4.01% | 832,103 |
| Aug 1, 2025 | 6.56 | 6.64 | 6.48 | 6.48 | - | -1.82% | 567,624 |
| Jul 31, 2025 | 6.60 | 6.66 | 6.58 | 6.60 | - | - | 787,998 |
| Jul 30, 2025 | 6.68 | 6.68 | 6.58 | 6.60 | - | -1.49% | 614,311 |
| Jul 29, 2025 | 6.66 | 6.70 | 6.62 | 6.70 | - | 0.60% | 669,884 |
| Jul 28, 2025 | 6.78 | 6.80 | 6.62 | 6.66 | - | -0.60% | 1,143,999 |
| Jul 25, 2025 | 6.56 | 6.72 | 6.54 | 6.70 | - | 2.45% | 1,187,319 |
| Jul 24, 2025 | 6.46 | 6.56 | 6.46 | 6.54 | - | 0.93% | 554,312 |
| Jul 23, 2025 | 6.46 | 6.54 | 6.42 | 6.48 | - | 0.93% | 552,942 |
| Jul 22, 2025 | 6.48 | 6.50 | 6.38 | 6.42 | - | -1.53% | 579,507 |
| Jul 21, 2025 | 6.50 | 6.52 | 6.44 | 6.52 | - | - | 228,261 |
| Jul 18, 2025 | 6.46 | 6.52 | 6.42 | 6.52 | - | 0.93% | 488,581 |
| Jul 17, 2025 | 6.46 | 6.46 | 6.34 | 6.46 | - | 0.31% | 469,674 |
| Jul 16, 2025 | 6.50 | 6.54 | 6.42 | 6.44 | - | -1.23% | 317,844 |
| Jul 15, 2025 | 6.48 | 6.52 | 6.46 | 6.52 | - | 0.93% | 266,767 |
| Jul 14, 2025 | 6.52 | 6.52 | 6.36 | 6.46 | - | -1.22% | 406,026 |
| Jul 11, 2025 | 6.62 | 6.62 | 6.52 | 6.54 | - | -1.80% | 355,606 |
| Jul 10, 2025 | 6.60 | 6.68 | 6.56 | 6.66 | - | 0.91% | 456,913 |
| Jul 9, 2025 | 6.62 | 6.66 | 6.50 | 6.60 | - | - | 595,785 |
| Jul 8, 2025 | 6.46 | 6.60 | 6.44 | 6.60 | - | 2.17% | 486,280 |
| Jul 7, 2025 | 6.42 | 6.50 | 6.42 | 6.46 | - | 0.31% | 983,478 |
| Jul 4, 2025 | 6.46 | 6.50 | 6.42 | 6.44 | - | -0.31% | 532,840 |
| Jul 3, 2025 | 6.28 | 6.46 | 6.28 | 6.46 | - | 2.87% | 1,051,707 |
| Jul 2, 2025 | 6.28 | 6.38 | 6.24 | 6.28 | - | - | 892,617 |
| Jul 1, 2025 | 6.32 | 6.32 | 6.24 | 6.28 | - | - | 363,489 |
| Jun 30, 2025 | 6.34 | 6.36 | 6.28 | 6.28 | - | -0.63% | 190,992 |
| Jun 27, 2025 | 6.44 | 6.46 | 6.26 | 6.32 | - | -1.25% | 266,549 |
| Jun 26, 2025 | 6.34 | 6.42 | 6.34 | 6.40 | - | 0.95% | 603,331 |
| Jun 25, 2025 | 6.34 | 6.38 | 6.28 | 6.34 | - | 0.32% | 629,757 |
| Jun 24, 2025 | 6.16 | 6.32 | 6.14 | 6.32 | - | 5.33% | 1,076,747 |
| Jun 23, 2025 | 6.00 | 6.00 | 5.88 | 6.00 | - | 0.33% | 259,411 |
| Jun 20, 2025 | 5.98 | 6.06 | 5.86 | 5.98 | - | 2.05% | 1,073,572 |
| Jun 19, 2025 | 6.00 | 6.02 | 5.84 | 5.86 | - | -2.98% | 4,147,901 |
| Jun 18, 2025 | 6.18 | 6.24 | 6.02 | 6.04 | - | -2.58% | 638,476 |
| Jun 17, 2025 | 6.26 | 6.28 | 6.20 | 6.20 | - | -1.59% | 1,312,962 |
| Jun 16, 2025 | 6.18 | 6.36 | 6.18 | 6.30 | - | 1.29% | 622,711 |
| Jun 13, 2025 | 6.10 | 6.24 | 6.04 | 6.22 | - | -0.32% | 684,598 |
| Jun 12, 2025 | 6.20 | 6.28 | 6.16 | 6.24 | - | - | 847,498 |
| Jun 11, 2025 | 6.14 | 6.26 | 6.12 | 6.24 | - | 1.63% | 424,481 |