Bank of Cyprus Holdings Public Limited Company (ATH:BOCHGR)
Greece · Delayed Price · Currency is EUR 9.55
+0.13 (1.43%)
Last updated: May 22, 2026, 4:11 PM EET
ATH:BOCHGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 9.47 | 9.57 | 9.43 | 9.52 | 9.52 | 1.17% | 754,838 |
| May 21, 2026 | 9.32 | 9.53 | 9.32 | 9.41 | 9.41 | 0.97% | 713,279 |
| May 20, 2026 | 9.28 | 9.42 | 9.28 | 9.32 | 9.32 | 0.43% | 477,894 |
| May 19, 2026 | 9.50 | 9.61 | 9.26 | 9.28 | 9.28 | -2.01% | 728,126 |
| May 18, 2026 | 9.32 | 9.48 | 9.32 | 9.47 | 9.47 | 1.55% | 387,193 |
| May 15, 2026 | 9.38 | 9.46 | 9.26 | 9.33 | 9.33 | -0.05% | 671,487 |
| May 14, 2026 | 9.49 | 9.58 | 9.33 | 9.33 | 9.33 | -1.69% | 966,652 |
| May 13, 2026 | 9.62 | 9.62 | 9.45 | 9.49 | 9.49 | -0.21% | 235,050 |
| May 12, 2026 | 9.87 | 9.88 | 9.50 | 9.51 | 9.51 | -4.13% | 611,018 |
| May 11, 2026 | 9.85 | 9.98 | 9.80 | 9.92 | 9.92 | 1.22% | 784,421 |
| May 8, 2026 | 9.96 | 9.97 | 9.80 | 9.80 | 9.80 | -1.56% | 580,366 |
| May 7, 2026 | 9.88 | 9.98 | 9.86 | 9.96 | 9.96 | 1.89% | 432,564 |
| May 6, 2026 | 9.48 | 9.89 | 9.47 | 9.77 | 9.77 | 3.94% | 974,765 |
| May 5, 2026 | 9.28 | 9.46 | 9.22 | 9.40 | 9.40 | 1.95% | 563,548 |
| May 4, 2026 | 9.20 | 9.37 | 9.19 | 9.22 | 9.22 | 0.22% | 485,349 |
| Apr 30, 2026 | 9.20 | 9.32 | 9.13 | 9.20 | 9.20 | - | 519,136 |
| Apr 29, 2026 | 9.18 | 9.28 | 9.14 | 9.20 | 9.20 | 0.60% | 201,649 |
| Apr 28, 2026 | 9.07 | 9.27 | 9.07 | 9.15 | 9.15 | 0.33% | 359,128 |
| Apr 27, 2026 | 9.32 | 9.32 | 9.12 | 9.12 | 9.12 | -0.49% | 326,117 |
| Apr 24, 2026 | 9.32 | 9.32 | 9.11 | 9.16 | 9.16 | -0.97% | 449,697 |
| Apr 23, 2026 | 9.14 | 9.25 | 9.10 | 9.25 | 9.25 | 0.65% | 687,798 |
| Apr 22, 2026 | 9.36 | 9.36 | 9.17 | 9.19 | 9.19 | -0.86% | 255,551 |
| Apr 21, 2026 | 9.32 | 9.41 | 9.27 | 9.27 | 9.27 | -0.54% | 389,248 |
| Apr 20, 2026 | 9.58 | 9.58 | 9.11 | 9.32 | 9.32 | -2.71% | 477,523 |
| Apr 17, 2026 | 9.27 | 9.68 | 9.27 | 9.58 | 9.58 | 2.96% | 1,211,966 |
| Apr 16, 2026 | 9.33 | 9.40 | 9.22 | 9.31 | 9.31 | -0.27% | 699,415 |
| Apr 15, 2026 | 9.30 | 9.38 | 9.21 | 9.33 | 9.33 | 0.32% | 361,313 |
| Apr 14, 2026 | 8.92 | 9.32 | 8.92 | 9.30 | 9.30 | 5.68% | 1,133,987 |
| Apr 9, 2026 | 8.96 | 9.02 | 8.79 | 8.80 | 8.80 | -2.98% | 479,862 |
| Apr 8, 2026 | 9.00 | 9.20 | 9.00 | 9.07 | 9.07 | 6.14% | 961,197 |
| Apr 7, 2026 | 8.50 | 8.71 | 8.44 | 8.55 | 8.55 | 1.48% | 552,150 |
| Apr 2, 2026 | 8.46 | 8.54 | 8.36 | 8.42 | 8.42 | -2.55% | 420,436 |
| Apr 1, 2026 | 8.80 | 8.80 | 8.58 | 8.64 | 8.64 | 3.35% | 902,221 |
| Mar 31, 2026 | 8.24 | 8.48 | 8.16 | 8.36 | 8.36 | 2.45% | 1,226,278 |
| Mar 30, 2026 | 8.08 | 8.22 | 8.02 | 8.16 | 8.16 | 0.25% | 845,347 |
| Mar 27, 2026 | 8.46 | 8.46 | 8.12 | 8.14 | 8.14 | -2.16% | 841,799 |
| Mar 26, 2026 | 8.54 | 8.54 | 8.22 | 8.32 | 8.32 | -1.42% | 825,579 |
| Mar 24, 2026 | 8.60 | 8.62 | 8.38 | 8.44 | 8.44 | -1.86% | 458,150 |
| Mar 23, 2026 | 8.28 | 8.78 | 8.18 | 8.60 | 8.60 | 0.70% | 998,048 |
| Mar 20, 2026 | 8.52 | 8.72 | 8.44 | 8.54 | 8.54 | 0.23% | 1,205,751 |
| Mar 19, 2026 | 8.48 | 8.62 | 8.44 | 8.52 | 8.52 | -1.39% | 813,996 |
| Mar 18, 2026 | 8.92 | 8.96 | 8.62 | 8.64 | 8.64 | -1.82% | 1,410,704 |
| Mar 17, 2026 | 8.48 | 8.84 | 8.44 | 8.80 | 8.80 | 2.33% | 804,601 |
| Mar 16, 2026 | 8.48 | 8.62 | 8.36 | 8.60 | 8.60 | 1.42% | 541,154 |
| Mar 13, 2026 | 8.34 | 8.66 | 8.34 | 8.48 | 8.48 | -0.24% | 720,922 |
| Mar 12, 2026 | 8.84 | 8.86 | 8.48 | 8.50 | 8.50 | -4.92% | 1,314,742 |
| Mar 11, 2026 | 8.80 | 8.94 | 8.64 | 8.94 | 8.94 | 1.36% | 498,024 |
| Mar 10, 2026 | 8.68 | 9.00 | 8.68 | 8.82 | 8.82 | 5.00% | 997,511 |
| Mar 9, 2026 | 8.40 | 8.50 | 8.28 | 8.40 | 8.40 | -3.67% | 1,463,491 |
| Mar 6, 2026 | 9.06 | 9.08 | 8.70 | 8.72 | 8.72 | -3.11% | 1,055,173 |