Blue Island Plc (CYS:BLUE)
Cyprus · Delayed Price · Currency is EUR 1.760
+0.140 (8.64%)
At close: May 21, 2026
Blue Island Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -7.39% | 320 |
| May 21, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | 8.64% | 213 |
| May 18, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.61% | 27 |
| May 13, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.21% | 1,124 |
| May 8, 2026 | 1.65 | 1.65 | 1.61 | 1.65 | 1.65 | - | 5,200 |
| May 7, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 3,180 |
| May 6, 2026 | 1.61 | 1.65 | 1.61 | 1.65 | 1.65 | 4.43% | 2,620 |
| May 4, 2026 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | - | 1,222 |
| Apr 29, 2026 | 1.55 | 1.65 | 1.55 | 1.58 | 1.58 | 5.33% | 6,801 |
| Apr 28, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1,876 |
| Apr 24, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -2.60% | 820 |
| Apr 8, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 10.00% | 7 |
| Apr 7, 2026 | 1.32 | 1.40 | 1.32 | 1.40 | 1.40 | 6.87% | 8,000 |
| Mar 31, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 15 |
| Mar 30, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.55% | 185 |
| Mar 27, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.57% | 195 |
| Mar 26, 2026 | 1.35 | 1.35 | 1.27 | 1.27 | 1.27 | -9.29% | 1,124 |
| Mar 24, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 100 |
| Mar 23, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -5.41% | 651 |
| Mar 16, 2026 | 1.40 | 1.48 | 1.40 | 1.48 | 1.48 | 8.03% | 760 |
| Mar 13, 2026 | 1.41 | 1.41 | 1.37 | 1.37 | 1.37 | -9.87% | 500 |
| Mar 11, 2026 | 1.58 | 1.58 | 1.52 | 1.52 | 1.52 | -2.56% | 205 |
| Mar 9, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -3.70% | 100 |
| Mar 5, 2026 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -2.99% | 1,600 |
| Mar 2, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 3.09% | 40 |
| Feb 26, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -8.99% | 395 |
| Feb 2, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 5.95% | 4 |
| Jan 29, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.20% | 500 |
| Jan 28, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 2.47% | 1,000 |
| Jan 27, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -5.26% | 500 |
| Jan 21, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 8.23% | 3 |
| Jan 13, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -2.47% | 330 |
| Jan 7, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 3.85% | 1,107 |
| Jan 5, 2026 | 1.73 | 1.73 | 1.56 | 1.56 | 1.56 | -1.27% | 110 |
| Dec 31, 2025 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | 1.28% | 297 |
| Dec 30, 2025 | 1.78 | 1.78 | 1.56 | 1.56 | 1.56 | -7.14% | 95 |
| Dec 9, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 5.00% | 700 |
| Dec 2, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 3.23% | 630 |
| Nov 27, 2025 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -0.64% | 1,500 |
| Nov 26, 2025 | 1.61 | 1.61 | 1.56 | 1.56 | 1.56 | -4.88% | 1,000 |
| Nov 24, 2025 | 1.80 | 1.80 | 1.64 | 1.64 | 1.64 | -2.96% | 203 |