Blue Island Plc (CYS:BLUE)
Cyprus · Delayed Price · Currency is EUR 1.440
-0.110 (-7.10%)
At close: Aug 29, 2025
Blue Island Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.50 | 1.50 | 1.44 | 1.44 | 1.44 | -7.10% | 2,500 |
| Aug 26, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.90% | 4,600 |
| Aug 25, 2025 | 1.50 | 1.58 | 1.50 | 1.58 | 1.58 | 1.94% | 5,400 |
| Aug 13, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.27% | 230 |
| Aug 12, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.63% | 200 |
| Aug 7, 2025 | 1.50 | 1.58 | 1.50 | 1.58 | 1.58 | 9.72% | 1,115 |
| Aug 6, 2025 | 1.45 | 1.48 | 1.44 | 1.44 | 1.44 | -0.69% | 3,064 |
| Aug 5, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 2,000 |
| Aug 4, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | - | 2,420 |
| Jul 31, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -0.68% | 1,720 |
| Jul 30, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.69% | 1,000 |
| Jul 29, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 1,000 |
| Jul 28, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | - | 2,000 |
| Jul 22, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 1,000 |
| Jul 21, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | - | 3,000 |
| Jul 18, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -5.23% | 5,000 |
| Jul 17, 2025 | 1.46 | 1.53 | 1.46 | 1.53 | 1.53 | - | 200 |
| Jul 15, 2025 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | 2.68% | 1,000 |
| Jul 14, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.32% | 200 |
| Jul 10, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 6.34% | 10 |
| Jul 9, 2025 | 1.37 | 1.52 | 1.37 | 1.42 | 1.42 | -6.58% | 5,550 |
| Jul 4, 2025 | 1.45 | 1.52 | 1.44 | 1.52 | 1.52 | 1.33% | 597 |
| Jun 30, 2025 | 1.60 | 1.60 | 1.44 | 1.50 | 1.50 | -6.25% | 1,200 |
| Jun 25, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -8.05% | 99 |
| Jun 19, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.67 | - | 10 |
| Jun 18, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.67 | -1.14% | 20 |
| Jun 10, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.69 | 10.00% | 2 |
| Jun 6, 2025 | 1.66 | 1.66 | 1.60 | 1.60 | 1.54 | -5.88% | 1,100 |
| Jun 5, 2025 | 1.91 | 1.91 | 1.61 | 1.70 | 1.63 | -2.30% | 164 |
| Jun 4, 2025 | 1.63 | 1.74 | 1.63 | 1.74 | 1.67 | 6.75% | 330 |
| Jun 3, 2025 | 1.59 | 1.63 | 1.59 | 1.63 | 1.56 | 2.52% | 5,226 |
| Jun 2, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.53 | 3.25% | 1,100 |
| May 29, 2025 | 1.61 | 1.63 | 1.46 | 1.54 | 1.48 | -0.65% | 835 |
| May 28, 2025 | 1.54 | 1.55 | 1.54 | 1.55 | 1.49 | - | 610 |
| May 27, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.49 | 9.15% | 1 |
| May 26, 2025 | 1.60 | 1.60 | 1.42 | 1.42 | 1.36 | -3.40% | 185 |
| May 23, 2025 | 1.37 | 1.55 | 1.37 | 1.47 | 1.41 | 9.70% | 2,848 |
| May 22, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.29 | 0.75% | 500 |
| May 20, 2025 | 1.30 | 1.38 | 1.30 | 1.33 | 1.28 | 0.76% | 3,110 |
| May 15, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.27 | 3.94% | 5,300 |
| May 14, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.22 | -3.79% | 2,000 |
| May 12, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.27 | 3.94% | 200 |
| May 8, 2025 | 1.29 | 1.29 | 1.25 | 1.27 | 1.22 | -2.31% | 6,000 |
| May 6, 2025 | 1.38 | 1.38 | 1.30 | 1.30 | 1.25 | 1.56% | 1,202 |
| May 5, 2025 | 1.28 | 1.28 | 1.26 | 1.28 | 1.23 | -7.91% | 7,000 |
| May 2, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.33 | 1.46% | 52 |
| Apr 30, 2025 | 1.27 | 1.37 | 1.27 | 1.37 | 1.32 | 10.48% | 6,355 |
| Apr 29, 2025 | 1.23 | 1.27 | 1.23 | 1.24 | 1.19 | 4.20% | 5,641 |
| Apr 25, 2025 | 1.22 | 1.22 | 1.19 | 1.19 | 1.14 | -0.83% | 3,206 |
| Apr 17, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.15 | -5.51% | 98 |