Bank of Cyprus Holdings Public Limited Company (CYS:BOCH)
Cyprus · Delayed Price · Currency is EUR 7.40
-0.04 (-0.54%)
At close: Sep 5, 2025
Bank of Cyprus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 7.50 | 7.56 | 7.34 | 7.44 | 7.44 | -1.59% | 78,738 |
| Sep 3, 2025 | 7.50 | 7.60 | 7.50 | 7.56 | 7.56 | 1.07% | 22,373 |
| Sep 2, 2025 | 7.64 | 7.68 | 7.44 | 7.48 | 7.48 | -2.60% | 51,112 |
| Sep 1, 2025 | 7.70 | 7.76 | 7.64 | 7.68 | 7.68 | -1.03% | 24,725 |
| Aug 29, 2025 | 7.74 | 7.80 | 7.74 | 7.76 | 7.76 | -0.51% | 31,729 |
| Aug 28, 2025 | 7.74 | 7.80 | 7.68 | 7.80 | 7.80 | 0.78% | 43,292 |
| Aug 27, 2025 | 7.84 | 7.88 | 7.72 | 7.74 | 7.74 | -1.02% | 88,056 |
| Aug 26, 2025 | 7.90 | 7.90 | 7.72 | 7.82 | 7.82 | -0.51% | 31,951 |
| Aug 25, 2025 | 7.68 | 7.92 | 7.68 | 7.86 | 7.86 | 3.42% | 89,765 |
| Aug 22, 2025 | 7.64 | 7.64 | 7.58 | 7.60 | 7.60 | 0.26% | 29,392 |
| Aug 21, 2025 | 7.52 | 7.60 | 7.52 | 7.58 | 7.58 | 0.80% | 14,420 |
| Aug 20, 2025 | 7.48 | 7.52 | 7.46 | 7.52 | 7.52 | - | 34,156 |
| Aug 19, 2025 | 7.48 | 7.56 | 7.44 | 7.52 | 7.52 | - | 50,357 |
| Aug 18, 2025 | 7.56 | 7.66 | 7.48 | 7.52 | 7.52 | - | 45,376 |
| Aug 14, 2025 | 7.40 | 7.52 | 7.40 | 7.52 | 7.52 | 1.62% | 90,938 |
| Aug 13, 2025 | 7.40 | 7.44 | 7.38 | 7.40 | 7.40 | 0.27% | 61,624 |
| Aug 12, 2025 | 7.38 | 7.40 | 7.36 | 7.38 | 7.38 | -0.27% | 70,992 |
| Aug 11, 2025 | 7.34 | 7.44 | 7.34 | 7.40 | 7.40 | 0.82% | 475,303 |
| Aug 8, 2025 | 7.40 | 7.42 | 7.32 | 7.34 | 7.34 | 1.38% | 64,405 |
| Aug 7, 2025 | 7.16 | 7.38 | 7.12 | 7.24 | 7.24 | 1.40% | 416,655 |
| Aug 6, 2025 | 7.10 | 7.16 | 7.06 | 7.14 | 7.14 | 0.56% | 148,396 |
| Aug 5, 2025 | 6.72 | 7.10 | 6.72 | 7.10 | 7.10 | 5.97% | 537,412 |
| Aug 4, 2025 | 6.52 | 6.70 | 6.52 | 6.70 | 6.70 | 2.76% | 151,043 |
| Aug 1, 2025 | 6.50 | 6.60 | 6.50 | 6.52 | 6.52 | -1.51% | 121,054 |
| Jul 31, 2025 | 6.58 | 6.64 | 6.58 | 6.62 | 6.62 | 0.61% | 169,617 |
| Jul 30, 2025 | 6.64 | 6.64 | 6.54 | 6.58 | 6.58 | -1.20% | 56,053 |
| Jul 29, 2025 | 6.68 | 6.68 | 6.60 | 6.66 | 6.66 | -0.30% | 68,179 |
| Jul 28, 2025 | 6.70 | 6.76 | 6.60 | 6.68 | 6.68 | 0.30% | 199,915 |
| Jul 25, 2025 | 6.50 | 6.68 | 6.50 | 6.66 | 6.66 | 2.46% | 354,000 |
| Jul 24, 2025 | 6.46 | 6.54 | 6.46 | 6.50 | 6.50 | 0.62% | 80,771 |
| Jul 23, 2025 | 6.42 | 6.50 | 6.40 | 6.46 | 6.46 | 0.94% | 70,003 |
| Jul 22, 2025 | 6.44 | 6.46 | 6.38 | 6.40 | 6.40 | -0.62% | 57,269 |
| Jul 21, 2025 | 6.48 | 6.48 | 6.42 | 6.44 | 6.44 | -0.31% | 38,120 |
| Jul 18, 2025 | 6.42 | 6.48 | 6.40 | 6.46 | 6.46 | 0.62% | 158,133 |
| Jul 17, 2025 | 6.40 | 6.42 | 6.38 | 6.42 | 6.42 | - | 35,502 |
| Jul 16, 2025 | 6.50 | 6.50 | 6.42 | 6.42 | 6.42 | -0.62% | 19,037 |
| Jul 15, 2025 | 6.46 | 6.50 | 6.42 | 6.46 | 6.46 | 0.62% | 47,059 |
| Jul 14, 2025 | 6.50 | 6.50 | 6.36 | 6.42 | 6.42 | -1.83% | 40,914 |
| Jul 11, 2025 | 6.60 | 6.60 | 6.54 | 6.54 | 6.54 | -0.91% | 5,942 |
| Jul 10, 2025 | 6.54 | 6.62 | 6.54 | 6.60 | 6.60 | 1.23% | 65,769 |
| Jul 9, 2025 | 6.54 | 6.60 | 6.42 | 6.52 | 6.52 | - | 306,497 |
| Jul 8, 2025 | 6.42 | 6.52 | 6.40 | 6.52 | 6.52 | 1.56% | 50,325 |
| Jul 7, 2025 | 6.40 | 6.48 | 6.40 | 6.42 | 6.42 | -0.31% | 17,917 |
| Jul 4, 2025 | 6.40 | 6.48 | 6.40 | 6.44 | 6.44 | 0.94% | 15,870 |
| Jul 3, 2025 | 6.30 | 6.38 | 6.28 | 6.38 | 6.38 | 0.95% | 68,502 |
| Jul 2, 2025 | 6.30 | 6.34 | 6.24 | 6.32 | 6.32 | 1.28% | 28,391 |
| Jul 1, 2025 | 6.30 | 6.32 | 6.24 | 6.24 | 6.24 | -0.64% | 44,514 |
| Jun 30, 2025 | 6.36 | 6.36 | 6.28 | 6.28 | 6.28 | - | 20,923 |
| Jun 27, 2025 | 6.40 | 6.44 | 6.28 | 6.28 | 6.28 | -1.26% | 15,077 |
| Jun 26, 2025 | 6.30 | 6.38 | 6.30 | 6.36 | 6.36 | 0.63% | 18,216 |