Bank of Cyprus Holdings Public Limited Company (ATH:BOCHGR)
Greece · Delayed Price · Currency is EUR 9.97
-0.21 (-2.02%)
At close: Jul 23, 2026
ATH:BOCHGR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 10.16 | 10.16 | 9.86 | 9.97 | 9.97 | -2.02% | 603,391 |
| Jul 22, 2026 | 10.05 | 10.21 | 9.95 | 10.17 | 10.17 | 1.90% | 670,081 |
| Jul 21, 2026 | 9.98 | 10.08 | 9.95 | 9.98 | 9.98 | - | 804,972 |
| Jul 20, 2026 | 9.94 | 10.03 | 9.82 | 9.98 | 9.98 | 0.81% | 463,361 |
| Jul 17, 2026 | 10.00 | 10.14 | 9.81 | 9.90 | 9.90 | -1.49% | 590,642 |
| Jul 16, 2026 | 9.97 | 10.07 | 9.97 | 10.05 | 10.05 | 0.40% | 498,756 |
| Jul 15, 2026 | 10.12 | 10.12 | 10.00 | 10.01 | 10.01 | 0.35% | 250,423 |
| Jul 14, 2026 | 10.23 | 10.23 | 9.98 | 9.98 | 9.98 | -2.21% | 676,067 |
| Jul 13, 2026 | 10.15 | 10.25 | 10.00 | 10.20 | 10.20 | 0.20% | 521,817 |
| Jul 10, 2026 | 10.00 | 10.29 | 9.99 | 10.18 | 10.18 | 1.80% | 788,734 |
| Jul 9, 2026 | 9.72 | 10.00 | 9.72 | 10.00 | 10.00 | 2.46% | 381,002 |
| Jul 8, 2026 | 9.88 | 9.88 | 9.70 | 9.76 | 9.76 | -1.01% | 663,258 |
| Jul 7, 2026 | 9.93 | 9.99 | 9.85 | 9.86 | 9.86 | -0.70% | 372,468 |
| Jul 6, 2026 | 9.90 | 10.04 | 9.83 | 9.93 | 9.93 | 0.35% | 544,925 |
| Jul 3, 2026 | 9.86 | 9.90 | 9.76 | 9.90 | 9.90 | 1.02% | 364,772 |
| Jul 2, 2026 | 9.56 | 9.80 | 9.55 | 9.80 | 9.80 | 2.03% | 507,242 |
| Jul 1, 2026 | 9.65 | 9.67 | 9.50 | 9.60 | 9.60 | 0.37% | 503,531 |
| Jun 30, 2026 | 9.72 | 9.80 | 9.51 | 9.57 | 9.57 | -1.90% | 588,617 |
| Jun 29, 2026 | 9.75 | 9.84 | 9.74 | 9.75 | 9.75 | - | 111,656 |
| Jun 26, 2026 | 9.82 | 9.82 | 9.70 | 9.75 | 9.75 | 0.52% | 164,321 |
| Jun 25, 2026 | 9.95 | 9.96 | 9.70 | 9.70 | 9.70 | -2.32% | 424,161 |
| Jun 24, 2026 | 9.73 | 9.93 | 9.73 | 9.93 | 9.93 | 1.43% | 197,428 |
| Jun 23, 2026 | 9.98 | 9.98 | 9.79 | 9.79 | 9.79 | -1.90% | 174,577 |
| Jun 22, 2026 | 10.00 | 10.00 | 9.84 | 9.98 | 9.98 | -0.20% | 247,350 |
| Jun 19, 2026 | 9.94 | 10.00 | 9.73 | 10.00 | 10.00 | 0.60% | 661,411 |
| Jun 18, 2026 | 9.80 | 9.95 | 9.76 | 9.94 | 9.94 | 1.43% | 493,953 |
| Jun 17, 2026 | 9.84 | 9.84 | 9.76 | 9.80 | 9.80 | - | 157,876 |
| Jun 16, 2026 | 9.80 | 9.84 | 9.74 | 9.80 | 9.80 | - | 563,206 |
| Jun 15, 2026 | 9.71 | 9.87 | 9.68 | 9.80 | 9.80 | 0.98% | 383,476 |
| Jun 12, 2026 | 9.66 | 9.87 | 9.58 | 9.71 | 9.71 | 0.05% | 427,241 |
| Jun 11, 2026 | 9.41 | 9.70 | 9.36 | 9.70 | 9.70 | 3.08% | 744,335 |
| Jun 10, 2026 | 9.46 | 9.51 | 9.40 | 9.41 | 9.41 | -1.26% | 312,048 |
| Jun 9, 2026 | 9.41 | 9.55 | 9.41 | 9.53 | 9.53 | 1.28% | 719,590 |
| Jun 8, 2026 | 9.21 | 9.49 | 9.21 | 9.41 | 9.41 | -0.69% | 243,810 |
| Jun 5, 2026 | 9.38 | 9.58 | 9.38 | 9.48 | 9.48 | 0.26% | 896,423 |
| Jun 4, 2026 | 9.52 | 9.52 | 9.40 | 9.45 | 9.45 | -0.32% | 147,481 |
| Jun 3, 2026 | 9.49 | 9.50 | 9.41 | 9.48 | 9.48 | 0.32% | 293,500 |
| Jun 2, 2026 | 9.45 | 9.52 | 9.35 | 9.45 | 9.45 | 0.53% | 461,154 |
| May 29, 2026 | 9.44 | 9.53 | 9.39 | 9.40 | 9.40 | 0.11% | 499,901 |
| May 28, 2026 | 9.48 | 9.48 | 9.31 | 9.39 | 9.39 | -1.00% | 355,172 |
| May 27, 2026 | 9.30 | 9.63 | 9.28 | 9.49 | 9.49 | 1.99% | 1,188,560 |
| May 26, 2026 | 9.20 | 9.30 | 9.12 | 9.30 | 9.30 | 1.09% | 651,882 |
| May 25, 2026 | 9.30 | 9.30 | 9.20 | 9.20 | 9.20 | 2.00% | 363,460 |
| May 22, 2026 | 9.47 | 9.57 | 9.43 | 9.52 | 9.02 | 1.17% | 754,838 |
| May 21, 2026 | 9.32 | 9.53 | 9.32 | 9.41 | 8.92 | 0.97% | 713,279 |
| May 20, 2026 | 9.28 | 9.42 | 9.28 | 9.32 | 8.83 | 0.43% | 477,894 |
| May 19, 2026 | 9.50 | 9.61 | 9.26 | 9.28 | 8.79 | -2.01% | 728,126 |
| May 18, 2026 | 9.32 | 9.48 | 9.32 | 9.47 | 8.97 | 1.55% | 387,193 |
| May 15, 2026 | 9.38 | 9.46 | 9.26 | 9.33 | 8.84 | -0.05% | 671,487 |
| May 14, 2026 | 9.49 | 9.58 | 9.33 | 9.33 | 8.84 | -1.69% | 966,652 |