Bank of Cyprus Holdings Public Limited Company (ATH:BOCHGR)
Greece · Delayed Price · Currency is EUR 10.47
+0.09 (0.87%)
At close: Sep 3, 2026
ATH:BOCHGR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 10.42 | 10.56 | 10.39 | 10.42 | - | 0.39% | 145,213 |
| Sep 2, 2026 | 10.56 | 10.60 | 10.38 | 10.38 | 10.38 | -1.70% | 525,967 |
| Sep 1, 2026 | 10.77 | 10.77 | 10.56 | 10.56 | 10.56 | -1.31% | 267,512 |
| Aug 31, 2026 | 10.70 | 10.78 | 10.56 | 10.70 | 10.70 | -0.19% | 243,517 |
| Aug 28, 2026 | 10.58 | 10.72 | 10.55 | 10.72 | 10.72 | 1.32% | 367,989 |
| Aug 27, 2026 | 10.70 | 10.70 | 10.50 | 10.58 | 10.58 | -0.28% | 242,538 |
| Aug 26, 2026 | 10.54 | 10.61 | 10.46 | 10.61 | 10.61 | 1.14% | 295,202 |
| Aug 25, 2026 | 10.60 | 10.63 | 10.45 | 10.49 | 10.49 | -0.10% | 236,064 |
| Aug 24, 2026 | 10.58 | 10.60 | 10.41 | 10.50 | 10.50 | -0.38% | 180,539 |
| Aug 21, 2026 | 10.50 | 10.55 | 10.39 | 10.54 | 10.54 | 0.76% | 205,841 |
| Aug 20, 2026 | 10.44 | 10.55 | 10.35 | 10.46 | 10.46 | 0.19% | 400,438 |
| Aug 19, 2026 | 10.74 | 10.80 | 10.44 | 10.44 | 10.44 | -3.69% | 527,459 |
| Aug 18, 2026 | 10.70 | 10.84 | 10.61 | 10.84 | 10.84 | 1.21% | 259,372 |
| Aug 17, 2026 | 10.82 | 10.82 | 10.71 | 10.71 | 10.71 | -0.46% | 269,601 |
| Aug 14, 2026 | 10.80 | 10.84 | 10.75 | 10.76 | 10.76 | -0.37% | 390,452 |
| Aug 13, 2026 | 10.78 | 10.83 | 10.73 | 10.80 | 10.80 | 0.19% | 446,812 |
| Aug 12, 2026 | 10.70 | 10.81 | 10.66 | 10.78 | 10.78 | 0.75% | 344,283 |
| Aug 11, 2026 | 10.67 | 10.77 | 10.56 | 10.70 | 10.70 | 0.28% | 201,152 |
| Aug 10, 2026 | 10.72 | 10.73 | 10.62 | 10.67 | 10.67 | -0.19% | 168,819 |
| Aug 7, 2026 | 10.56 | 10.69 | 10.54 | 10.69 | 10.69 | 1.23% | 519,303 |
| Aug 6, 2026 | 10.69 | 10.70 | 10.55 | 10.56 | 10.56 | -0.28% | 346,087 |
| Aug 5, 2026 | 10.90 | 10.92 | 10.59 | 10.59 | 10.59 | -2.75% | 1,035,134 |
| Aug 4, 2026 | 10.58 | 10.89 | 10.58 | 10.89 | 10.89 | 3.32% | 980,124 |
| Aug 3, 2026 | 10.41 | 10.55 | 10.24 | 10.54 | 10.54 | 2.83% | 563,174 |
| Jul 31, 2026 | 10.40 | 10.40 | 10.20 | 10.25 | 10.25 | -0.68% | 482,551 |
| Jul 30, 2026 | 10.14 | 10.32 | 10.02 | 10.32 | 10.32 | 2.89% | 557,856 |
| Jul 29, 2026 | 10.20 | 10.20 | 10.03 | 10.03 | 10.03 | -1.47% | 520,391 |
| Jul 28, 2026 | 10.37 | 10.37 | 10.11 | 10.18 | 10.18 | -0.88% | 944,377 |
| Jul 27, 2026 | 10.25 | 10.40 | 10.21 | 10.27 | 10.27 | 0.88% | 916,777 |
| Jul 24, 2026 | 10.04 | 10.21 | 9.90 | 10.18 | 10.18 | 2.16% | 423,186 |
| 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 |