Blue Island Plc (CYS:BLUE)
Cyprus · Delayed Price · Currency is EUR 1.640
-0.050 (-2.96%)
At close: Nov 24, 2025
Blue Island Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 1.80 | 1.80 | 1.64 | 1.64 | 1.64 | -2.96% | 203 |
| Nov 21, 2025 | 1.69 | 1.70 | 1.66 | 1.69 | 1.69 | 5.62% | 1,430 |
| Nov 19, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.27% | 249 |
| Nov 17, 2025 | 1.57 | 1.60 | 1.57 | 1.58 | 1.58 | 0.64% | 7,382 |
| Nov 14, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 4.67% | 1 |
| Nov 10, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 4,033 |
| Nov 7, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -5.06% | 3,000 |
| Oct 16, 2025 | 1.50 | 1.58 | 1.50 | 1.58 | 1.58 | 5.33% | 302 |
| Oct 15, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1,305 |
| Oct 14, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.23% | 400 |
| Oct 2, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 600 |
| Sep 30, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.27% | 95 |
| Sep 23, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 4.67% | 3 |
| Sep 22, 2025 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | - | 1,435 |
| Sep 18, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 200 |
| Sep 17, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 2,200 |
| Sep 16, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -4.46% | 5,000 |
| Sep 10, 2025 | 1.51 | 1.57 | 1.51 | 1.57 | 1.57 | 3.97% | 681 |
| Sep 9, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -4.43% | 500 |
| Sep 8, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.94% | 650 |
| Sep 5, 2025 | 1.51 | 1.55 | 1.51 | 1.55 | 1.55 | 2.65% | 1,059 |
| Sep 4, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 0.67% | 199 |
| Sep 3, 2025 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | 3.45% | 796 |
| Sep 1, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | 0.69% | 2,000 |
| 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 |