Bank of Cyprus Holdings Public Limited Company (CYS:BOCH)
Cyprus · Delayed Price · Currency is EUR 7.92
+0.04 (0.51%)
At close: Dec 4, 2025
Bank of Cyprus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 8.00 | 8.00 | 7.86 | 7.88 | 7.88 | -2.72% | 47,683 |
| Dec 2, 2025 | 8.02 | 8.10 | 8.00 | 8.10 | 8.10 | 0.50% | 8,313 |
| Dec 1, 2025 | 8.04 | 8.06 | 7.98 | 8.06 | 8.06 | 1.00% | 26,355 |
| Nov 28, 2025 | 8.08 | 8.08 | 7.98 | 7.98 | 7.98 | -0.25% | 11,445 |
| Nov 27, 2025 | 8.10 | 8.10 | 7.98 | 8.00 | 8.00 | - | 6,598 |
| Nov 26, 2025 | 8.00 | 8.02 | 7.96 | 8.00 | 8.00 | 0.25% | 55,147 |
| Nov 25, 2025 | 8.00 | 8.02 | 7.96 | 7.98 | 7.98 | -0.25% | 15,076 |
| Nov 24, 2025 | 8.06 | 8.06 | 7.98 | 8.00 | 8.00 | 0.50% | 8,445 |
| Nov 21, 2025 | 7.94 | 8.00 | 7.92 | 7.96 | 7.96 | -1.24% | 35,578 |
| Nov 20, 2025 | 8.10 | 8.14 | 8.00 | 8.06 | 8.06 | - | 60,740 |
| Nov 19, 2025 | 7.90 | 8.10 | 7.90 | 8.06 | 8.06 | 1.00% | 35,971 |
| Nov 18, 2025 | 8.10 | 8.10 | 7.90 | 7.98 | 7.98 | -1.72% | 11,771 |
| Nov 17, 2025 | 8.22 | 8.24 | 8.12 | 8.12 | 8.12 | -0.49% | 9,819 |
| Nov 14, 2025 | 8.10 | 8.20 | 8.00 | 8.16 | 8.16 | 0.25% | 55,934 |
| Nov 13, 2025 | 8.00 | 8.16 | 8.00 | 8.14 | 8.14 | 1.75% | 136,206 |
| Nov 12, 2025 | 8.00 | 8.04 | 7.96 | 8.00 | 8.00 | - | 60,761 |
| Nov 11, 2025 | 7.90 | 8.10 | 7.90 | 8.00 | 8.00 | 2.56% | 64,324 |
| Nov 10, 2025 | 7.80 | 7.88 | 7.70 | 7.80 | 7.80 | 2.63% | 20,608 |
| Nov 7, 2025 | 7.80 | 7.80 | 7.60 | 7.60 | 7.60 | -2.56% | 61,151 |
| Nov 6, 2025 | 7.86 | 7.90 | 7.80 | 7.80 | 7.80 | -1.27% | 19,736 |
| Nov 5, 2025 | 8.02 | 8.02 | 7.90 | 7.90 | 7.90 | -0.75% | 120,664 |
| Nov 4, 2025 | 8.00 | 8.00 | 7.90 | 7.96 | 7.96 | -0.50% | 14,480 |
| Nov 3, 2025 | 7.92 | 8.06 | 7.92 | 8.00 | 8.00 | 1.01% | 30,759 |
| Oct 31, 2025 | 8.08 | 8.12 | 7.90 | 7.92 | 7.92 | -2.22% | 37,038 |
| Oct 30, 2025 | 8.14 | 8.22 | 8.06 | 8.10 | 8.10 | - | 35,294 |
| Oct 29, 2025 | 8.00 | 8.14 | 8.00 | 8.10 | 8.10 | 1.50% | 95,074 |
| Oct 27, 2025 | 7.84 | 7.98 | 7.82 | 7.98 | 7.98 | 1.01% | 21,836 |
| Oct 24, 2025 | 7.94 | 7.94 | 7.90 | 7.90 | 7.90 | -0.50% | 1,817 |
| Oct 23, 2025 | 7.96 | 7.96 | 7.76 | 7.94 | 7.94 | 2.06% | 20,965 |
| Oct 22, 2025 | 7.82 | 7.84 | 7.76 | 7.78 | 7.78 | 0.78% | 6,421 |
| Oct 21, 2025 | 7.68 | 7.76 | 7.60 | 7.72 | 7.72 | 0.78% | 51,392 |
| Oct 20, 2025 | 7.64 | 7.78 | 7.62 | 7.66 | 7.66 | 0.79% | 69,842 |
| Oct 17, 2025 | 7.82 | 7.82 | 7.48 | 7.60 | 7.60 | -2.81% | 95,164 |
| Oct 16, 2025 | 7.94 | 8.00 | 7.78 | 7.82 | 7.82 | -1.76% | 43,034 |
| Oct 15, 2025 | 8.00 | 8.04 | 7.96 | 7.96 | 7.96 | - | 21,040 |
| Oct 14, 2025 | 8.10 | 8.10 | 7.96 | 7.96 | 7.96 | -1.73% | 24,629 |
| Oct 13, 2025 | 7.92 | 8.10 | 7.92 | 8.10 | 8.10 | 2.02% | 54,000 |
| Oct 10, 2025 | 7.86 | 7.94 | 7.82 | 7.94 | 7.94 | 0.51% | 15,850 |
| Oct 9, 2025 | 7.90 | 7.90 | 7.82 | 7.90 | 7.90 | 1.28% | 29,512 |
| Oct 8, 2025 | 7.92 | 7.92 | 7.80 | 7.80 | 7.80 | -0.26% | 13,867 |
| Oct 7, 2025 | 7.76 | 7.82 | 7.74 | 7.82 | 7.82 | 0.26% | 35,109 |
| Oct 6, 2025 | 8.00 | 8.00 | 7.80 | 7.80 | 7.80 | -2.26% | 50,414 |
| Oct 3, 2025 | 8.06 | 8.06 | 7.98 | 7.98 | 7.98 | -0.25% | 53,766 |
| Oct 2, 2025 | 8.04 | 8.10 | 7.98 | 8.00 | 8.00 | -0.25% | 43,858 |
| Sep 30, 2025 | 8.02 | 8.12 | 8.00 | 8.02 | 8.02 | -1.47% | 21,381 |
| Sep 29, 2025 | 7.62 | 8.14 | 7.62 | 8.14 | 8.14 | 1.75% | 61,119 |
| Sep 26, 2025 | 7.92 | 8.00 | 7.80 | 8.00 | 8.00 | 1.01% | 21,977 |
| Sep 25, 2025 | 7.96 | 8.00 | 7.84 | 7.92 | 7.92 | -0.75% | 32,395 |
| Sep 24, 2025 | 7.70 | 8.02 | 7.68 | 7.98 | 7.98 | 3.64% | 240,317 |
| Sep 23, 2025 | 7.54 | 7.70 | 7.54 | 7.70 | 7.70 | 2.67% | 69,462 |