Bank of Cyprus Holdings Public Limited Company (ATH:BOCHGR)
Greece · Delayed Price · Currency is EUR 10.54
-0.11 (-1.03%)
Last updated: Sep 23, 2026, 5:18 PM EET
ATH:BOCHGR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 10.70 | 10.70 | 10.40 | 10.54 | 10.54 | -1.03% | 248,716 |
| Sep 22, 2026 | 10.70 | 10.70 | 10.57 | 10.65 | 10.65 | -0.28% | 442,828 |
| Sep 21, 2026 | 10.44 | 10.79 | 10.36 | 10.68 | 10.68 | 3.09% | 505,920 |
| Sep 18, 2026 | 10.70 | 10.70 | 10.35 | 10.60 | 10.36 | 0.28% | 10,584,718 |
| Sep 17, 2026 | 10.71 | 10.71 | 10.52 | 10.57 | 10.33 | -0.28% | 2,097,842 |
| Sep 16, 2026 | 10.55 | 10.74 | 10.55 | 10.60 | 10.36 | 0.47% | 883,468 |
| Sep 15, 2026 | 10.52 | 10.67 | 10.45 | 10.55 | 10.31 | 0.29% | 657,859 |
| Sep 14, 2026 | 10.76 | 10.79 | 10.45 | 10.52 | 10.28 | -2.14% | 482,840 |
| Sep 11, 2026 | 10.50 | 10.80 | 10.50 | 10.75 | 10.51 | 2.38% | 1,036,546 |
| Sep 10, 2026 | 10.54 | 10.54 | 10.39 | 10.50 | 10.26 | 0.96% | 746,782 |
| Sep 9, 2026 | 10.60 | 10.63 | 10.35 | 10.40 | 10.16 | -1.42% | 554,190 |
| Sep 8, 2026 | 10.46 | 10.65 | 10.44 | 10.55 | 10.31 | 0.57% | 487,066 |
| Sep 7, 2026 | 10.50 | 10.57 | 10.44 | 10.49 | 10.25 | -0.10% | 665,702 |
| Sep 4, 2026 | 10.37 | 10.56 | 10.37 | 10.50 | 10.26 | 1.25% | 647,656 |
| Sep 3, 2026 | 10.54 | 10.56 | 10.37 | 10.37 | 10.14 | -0.10% | 343,222 |
| Sep 2, 2026 | 10.56 | 10.60 | 10.38 | 10.38 | 10.14 | -1.70% | 525,967 |
| Sep 1, 2026 | 10.77 | 10.77 | 10.56 | 10.56 | 10.32 | -1.31% | 267,512 |
| Aug 31, 2026 | 10.70 | 10.78 | 10.56 | 10.70 | 10.46 | -0.19% | 243,517 |
| Aug 28, 2026 | 10.58 | 10.72 | 10.55 | 10.72 | 10.48 | 1.32% | 367,989 |
| Aug 27, 2026 | 10.70 | 10.70 | 10.50 | 10.58 | 10.34 | -0.28% | 242,538 |
| Aug 26, 2026 | 10.54 | 10.61 | 10.46 | 10.61 | 10.37 | 1.14% | 295,202 |
| Aug 25, 2026 | 10.60 | 10.63 | 10.45 | 10.49 | 10.25 | -0.10% | 236,064 |
| Aug 24, 2026 | 10.58 | 10.60 | 10.41 | 10.50 | 10.26 | -0.38% | 180,539 |
| Aug 21, 2026 | 10.50 | 10.55 | 10.39 | 10.54 | 10.30 | 0.76% | 205,841 |
| Aug 20, 2026 | 10.44 | 10.55 | 10.35 | 10.46 | 10.22 | 0.19% | 400,438 |
| Aug 19, 2026 | 10.74 | 10.80 | 10.44 | 10.44 | 10.20 | -3.69% | 527,459 |
| Aug 18, 2026 | 10.70 | 10.84 | 10.61 | 10.84 | 10.59 | 1.21% | 259,372 |
| Aug 17, 2026 | 10.82 | 10.82 | 10.71 | 10.71 | 10.47 | -0.46% | 269,601 |
| Aug 14, 2026 | 10.80 | 10.84 | 10.75 | 10.76 | 10.52 | -0.37% | 390,452 |
| Aug 13, 2026 | 10.78 | 10.83 | 10.73 | 10.80 | 10.56 | 0.19% | 446,812 |
| Aug 12, 2026 | 10.70 | 10.81 | 10.66 | 10.78 | 10.54 | 0.75% | 344,283 |
| Aug 11, 2026 | 10.67 | 10.77 | 10.56 | 10.70 | 10.46 | 0.28% | 201,152 |
| Aug 10, 2026 | 10.72 | 10.73 | 10.62 | 10.67 | 10.43 | -0.19% | 168,819 |
| Aug 7, 2026 | 10.56 | 10.69 | 10.54 | 10.69 | 10.45 | 1.23% | 519,303 |
| Aug 6, 2026 | 10.69 | 10.70 | 10.55 | 10.56 | 10.32 | -0.28% | 346,087 |
| Aug 5, 2026 | 10.90 | 10.92 | 10.59 | 10.59 | 10.35 | -2.75% | 1,035,134 |
| Aug 4, 2026 | 10.58 | 10.89 | 10.58 | 10.89 | 10.64 | 3.32% | 980,124 |
| Aug 3, 2026 | 10.41 | 10.55 | 10.24 | 10.54 | 10.30 | 2.83% | 563,174 |
| Jul 31, 2026 | 10.40 | 10.40 | 10.20 | 10.25 | 10.02 | -0.68% | 482,551 |
| Jul 30, 2026 | 10.14 | 10.32 | 10.02 | 10.32 | 10.09 | 2.89% | 557,856 |
| Jul 29, 2026 | 10.20 | 10.20 | 10.03 | 10.03 | 9.80 | -1.47% | 520,391 |
| Jul 28, 2026 | 10.37 | 10.37 | 10.11 | 10.18 | 9.95 | -0.88% | 944,377 |
| Jul 27, 2026 | 10.25 | 10.40 | 10.21 | 10.27 | 10.04 | 0.88% | 916,777 |
| Jul 24, 2026 | 10.04 | 10.21 | 9.90 | 10.18 | 9.95 | 2.16% | 423,186 |
| Jul 23, 2026 | 10.16 | 10.16 | 9.86 | 9.97 | 9.74 | -2.02% | 603,391 |
| Jul 22, 2026 | 10.05 | 10.21 | 9.95 | 10.17 | 9.94 | 1.90% | 670,081 |
| Jul 21, 2026 | 9.98 | 10.08 | 9.95 | 9.98 | 9.75 | - | 804,972 |
| Jul 20, 2026 | 9.94 | 10.03 | 9.82 | 9.98 | 9.75 | 0.81% | 463,361 |
| Jul 17, 2026 | 10.00 | 10.14 | 9.81 | 9.90 | 9.68 | -1.49% | 590,642 |
| Jul 16, 2026 | 9.97 | 10.07 | 9.97 | 10.05 | 9.82 | 0.40% | 498,756 |