Blue Island Plc (CYS:BLUE)
Cyprus · Delayed Price · Currency is EUR 1.950
-0.130 (-6.25%)
At close: Aug 12, 2026
Blue Island Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -8.21% | 99 |
| Aug 12, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -6.25% | 4,000 |
| Aug 11, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 8.90% | 22 |
| Aug 10, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 9.14% | 28 |
| Jul 29, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 6 |
| Jul 28, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 9.37% | 65 |
| Jul 24, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -5.88% | 387 |
| Jul 21, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 3.03% | 4,000 |
| Jul 9, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.79% | 1,000 |
| Jul 8, 2026 | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | 0.60% | 1,200 |
| Jul 7, 2026 | 1.62 | 1.67 | 1.62 | 1.67 | 1.67 | 4.37% | 3,777 |
| Jul 6, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 615 |
| Jul 1, 2026 | 1.66 | 1.66 | 1.60 | 1.60 | 1.60 | 1.91% | 2,240 |
| Jun 19, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.57 | -6.18% | 140 |
| Jun 15, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.67 | 7.23% | 50 |
| Jun 11, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.56 | - | 960 |
| Jun 10, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.56 | - | 180 |
| Jun 9, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.56 | 1.84% | 900 |
| May 22, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.53 | -7.39% | 320 |
| May 21, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | 1.65 | 8.64% | 213 |
| May 18, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.52 | -0.61% | 27 |
| May 13, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.53 | -1.21% | 1,124 |
| May 8, 2026 | 1.65 | 1.65 | 1.61 | 1.65 | 1.55 | - | 5,200 |
| May 7, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.55 | - | 3,180 |
| May 6, 2026 | 1.61 | 1.65 | 1.61 | 1.65 | 1.55 | 4.43% | 2,620 |
| May 4, 2026 | 1.57 | 1.58 | 1.57 | 1.58 | 1.49 | - | 1,222 |
| Apr 29, 2026 | 1.55 | 1.65 | 1.55 | 1.58 | 1.49 | 5.33% | 6,801 |
| Apr 28, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.41 | - | 1,876 |
| Apr 24, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.41 | -2.60% | 820 |
| Apr 8, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.45 | 10.00% | 7 |
| Apr 7, 2026 | 1.32 | 1.40 | 1.32 | 1.40 | 1.32 | 6.87% | 8,000 |
| Mar 31, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.23 | - | 15 |
| Mar 30, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.23 | 1.55% | 185 |
| Mar 27, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.21 | 1.57% | 195 |
| Mar 26, 2026 | 1.35 | 1.35 | 1.27 | 1.27 | 1.19 | -9.29% | 1,124 |
| Mar 24, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.32 | - | 100 |
| Mar 23, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.32 | -5.41% | 651 |
| Mar 16, 2026 | 1.40 | 1.48 | 1.40 | 1.48 | 1.39 | 8.03% | 760 |
| Mar 13, 2026 | 1.41 | 1.41 | 1.37 | 1.37 | 1.29 | -9.87% | 500 |
| Mar 11, 2026 | 1.58 | 1.58 | 1.52 | 1.52 | 1.43 | -2.56% | 205 |
| Mar 9, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.47 | -3.70% | 100 |
| Mar 5, 2026 | 1.63 | 1.63 | 1.62 | 1.62 | 1.52 | -2.99% | 1,600 |
| Mar 2, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.57 | 3.09% | 40 |