Bank of Cyprus Holdings Public Limited Company (CYS:BOCH)
Cyprus · Delayed Price · Currency is EUR 7.78
+0.06 (0.78%)
At close: Oct 22, 2025
Bank of Cyprus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 7.50 | 7.60 | 7.44 | 7.50 | 7.50 | -2.34% | 18,038 |
| Sep 19, 2025 | 7.52 | 7.68 | 7.50 | 7.68 | 7.48 | 2.67% | 115,271 |
| Sep 18, 2025 | 7.48 | 7.60 | 7.48 | 7.48 | 7.29 | - | 4,752 |
| Sep 17, 2025 | 7.68 | 7.68 | 7.40 | 7.48 | 7.29 | -1.06% | 78,252 |
| Sep 16, 2025 | 7.80 | 7.80 | 7.56 | 7.56 | 7.36 | -3.08% | 16,200 |
| Sep 15, 2025 | 7.72 | 7.82 | 7.72 | 7.80 | 7.60 | 2.36% | 12,106 |
| Sep 12, 2025 | 7.52 | 7.66 | 7.52 | 7.62 | 7.42 | 2.14% | 24,941 |
| Sep 11, 2025 | 7.42 | 7.50 | 7.42 | 7.46 | 7.27 | 0.27% | 8,348 |
| Sep 10, 2025 | 7.56 | 7.56 | 7.42 | 7.44 | 7.25 | 0.27% | 32,254 |
| Sep 9, 2025 | 7.52 | 7.56 | 7.40 | 7.42 | 7.23 | -0.54% | 38,263 |
| Sep 8, 2025 | 7.40 | 7.50 | 7.40 | 7.46 | 7.27 | 0.81% | 284 |
| Sep 5, 2025 | 7.50 | 7.54 | 7.40 | 7.40 | 7.21 | -0.54% | 21,040 |
| Sep 4, 2025 | 7.50 | 7.56 | 7.34 | 7.44 | 7.25 | -1.59% | 78,738 |
| Sep 3, 2025 | 7.50 | 7.60 | 7.50 | 7.56 | 7.36 | 1.07% | 22,373 |
| Sep 2, 2025 | 7.64 | 7.68 | 7.44 | 7.48 | 7.29 | -2.60% | 51,112 |
| Sep 1, 2025 | 7.70 | 7.76 | 7.64 | 7.68 | 7.48 | -1.03% | 24,725 |
| Aug 29, 2025 | 7.74 | 7.80 | 7.74 | 7.76 | 7.56 | -0.51% | 31,729 |
| Aug 28, 2025 | 7.74 | 7.80 | 7.68 | 7.80 | 7.60 | 0.78% | 43,292 |
| Aug 27, 2025 | 7.84 | 7.88 | 7.72 | 7.74 | 7.54 | -1.02% | 88,056 |
| Aug 26, 2025 | 7.90 | 7.90 | 7.72 | 7.82 | 7.62 | -0.51% | 31,951 |
| Aug 25, 2025 | 7.68 | 7.92 | 7.68 | 7.86 | 7.66 | 3.42% | 89,765 |
| Aug 22, 2025 | 7.64 | 7.64 | 7.58 | 7.60 | 7.40 | 0.26% | 29,392 |
| Aug 21, 2025 | 7.52 | 7.60 | 7.52 | 7.58 | 7.38 | 0.80% | 14,420 |
| Aug 20, 2025 | 7.48 | 7.52 | 7.46 | 7.52 | 7.32 | - | 34,156 |
| Aug 19, 2025 | 7.48 | 7.56 | 7.44 | 7.52 | 7.32 | - | 50,357 |
| Aug 18, 2025 | 7.56 | 7.66 | 7.48 | 7.52 | 7.32 | - | 45,376 |
| Aug 14, 2025 | 7.40 | 7.52 | 7.40 | 7.52 | 7.32 | 1.62% | 90,938 |
| Aug 13, 2025 | 7.40 | 7.44 | 7.38 | 7.40 | 7.21 | 0.27% | 61,624 |
| Aug 12, 2025 | 7.38 | 7.40 | 7.36 | 7.38 | 7.19 | -0.27% | 70,992 |