Bank of Cyprus Holdings Public Limited Company (CYS:BOCH)
Cyprus · Delayed Price · Currency is EUR 7.38
-0.02 (-0.27%)
At close: Aug 12, 2025
Bank of Cyprus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 6.28 | 6.34 | 6.26 | 6.32 | 6.32 | 0.96% | 68,258 |
| Jun 24, 2025 | 6.10 | 6.26 | 6.10 | 6.26 | 6.26 | 5.03% | 84,168 |
| Jun 23, 2025 | 6.02 | 6.02 | 5.90 | 5.96 | 5.96 | -1.00% | 63,130 |
| Jun 20, 2025 | 5.98 | 6.02 | 5.90 | 6.02 | 6.02 | 2.03% | 39,124 |
| Jun 19, 2025 | 6.04 | 6.04 | 5.88 | 5.90 | 5.90 | -2.32% | 70,200 |
| Jun 18, 2025 | 6.20 | 6.22 | 6.04 | 6.04 | 6.04 | -2.58% | 58,408 |
| Jun 17, 2025 | 6.20 | 6.24 | 6.18 | 6.20 | 6.20 | -1.59% | 13,332 |
| Jun 16, 2025 | 6.14 | 6.34 | 6.12 | 6.30 | 6.30 | 2.61% | 96,656 |
| Jun 13, 2025 | 6.10 | 6.20 | 6.06 | 6.14 | 6.14 | -1.29% | 82,816 |
| Jun 12, 2025 | 6.22 | 6.24 | 6.18 | 6.22 | 6.22 | - | 23,829 |
| Jun 11, 2025 | 6.14 | 6.24 | 6.14 | 6.22 | 6.22 | 1.63% | 16,997 |
| Jun 10, 2025 | 6.10 | 6.12 | 6.10 | 6.12 | 6.12 | 0.33% | 23,977 |
| Jun 6, 2025 | 6.04 | 6.12 | 6.04 | 6.10 | 6.10 | 2.01% | 25,098 |
| Jun 5, 2025 | 6.02 | 6.02 | 5.96 | 5.98 | 5.98 | -0.66% | 79,816 |
| Jun 4, 2025 | 6.06 | 6.08 | 6.02 | 6.02 | 6.02 | -0.33% | 41,713 |
| Jun 3, 2025 | 6.00 | 6.06 | 5.98 | 6.04 | 6.04 | - | 69,285 |