Bank of Cyprus Holdings Public Limited Company (CYS:BOCH)
Cyprus · Delayed Price · Currency is EUR 10.62
+0.08 (0.76%)
At close: Nov 3, 2026
Bank of Cyprus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 10.54 | 10.65 | 10.51 | 10.62 | 10.62 | 0.76% | 26,860 |
| Nov 2, 2026 | 10.60 | 10.60 | 10.48 | 10.54 | 10.54 | 0.57% | 33,958 |
| Oct 30, 2026 | 10.60 | 10.60 | 10.43 | 10.48 | 10.48 | -0.95% | 13,315 |
| Oct 29, 2026 | 10.40 | 10.58 | 10.39 | 10.58 | 10.58 | 1.73% | 50,276 |
| Oct 27, 2026 | 10.29 | 10.40 | 10.29 | 10.40 | 10.40 | 1.07% | 2,629 |
| Oct 26, 2026 | 10.15 | 10.34 | 10.06 | 10.29 | 10.29 | 2.49% | 3,223 |
| Oct 23, 2026 | 10.18 | 10.18 | 9.96 | 10.04 | 10.04 | -1.38% | 13,240 |
| Oct 22, 2026 | 10.47 | 10.47 | 10.18 | 10.18 | 10.18 | -1.64% | 24,200 |
| Oct 21, 2026 | 10.24 | 10.40 | 10.24 | 10.35 | 10.35 | 0.68% | 18,110 |
| Oct 20, 2026 | 10.38 | 10.38 | 10.24 | 10.28 | 10.28 | -1.15% | 15,037 |
| Oct 19, 2026 | 10.50 | 10.53 | 10.34 | 10.40 | 10.40 | -0.76% | 25,978 |
| Oct 16, 2026 | 10.46 | 10.50 | 10.37 | 10.48 | 10.48 | 2.24% | 4,420 |
| Oct 15, 2026 | 10.24 | 10.30 | 10.19 | 10.25 | 10.25 | -0.58% | 35,436 |
| Oct 14, 2026 | 10.44 | 10.46 | 10.31 | 10.31 | 10.31 | -1.25% | 11,443 |
| Oct 13, 2026 | 10.38 | 10.49 | 10.38 | 10.44 | 10.44 | 0.77% | 17,612 |
| Oct 12, 2026 | 10.30 | 10.47 | 10.30 | 10.36 | 10.36 | 2.37% | 12,530 |
| Oct 9, 2026 | 10.15 | 10.26 | 10.08 | 10.12 | 10.12 | 0.60% | 13,082 |
| Oct 8, 2026 | 10.45 | 10.45 | 10.02 | 10.06 | 10.06 | -4.37% | 23,906 |
| Oct 7, 2026 | 10.68 | 10.77 | 10.45 | 10.52 | 10.52 | -1.68% | 23,469 |
| Oct 6, 2026 | 10.64 | 10.76 | 10.64 | 10.70 | 10.70 | 1.42% | 6,039 |
| Oct 5, 2026 | 10.55 | 10.60 | 10.55 | 10.55 | 10.55 | -1.95% | 1,652 |
| Oct 2, 2026 | 10.95 | 10.95 | 10.48 | 10.76 | 10.76 | -1.19% | 16,297 |
| Sep 30, 2026 | 10.80 | 10.95 | 10.78 | 10.89 | 10.89 | 0.83% | 43,895 |
| Sep 29, 2026 | 10.74 | 10.83 | 10.70 | 10.80 | 10.80 | 0.93% | 113,975 |
| Sep 28, 2026 | 10.70 | 10.74 | 10.60 | 10.70 | 10.70 | 0.09% | 13,900 |
| Sep 25, 2026 | 10.61 | 10.74 | 10.58 | 10.69 | 10.69 | 0.85% | 35,185 |
| Sep 24, 2026 | 10.46 | 10.60 | 10.29 | 10.60 | 10.60 | 1.05% | 33,895 |
| Sep 23, 2026 | 10.57 | 10.60 | 10.48 | 10.49 | 10.49 | -1.59% | 3,822 |
| Sep 22, 2026 | 10.71 | 10.71 | 10.55 | 10.66 | 10.66 | -0.47% | 1,363 |
| Sep 21, 2026 | 10.43 | 10.72 | 10.30 | 10.71 | 10.71 | 5.10% | 20,626 |
| Sep 18, 2026 | 10.62 | 10.63 | 10.40 | 10.43 | 10.19 | -1.79% | 25,360 |
| Sep 17, 2026 | 10.68 | 10.68 | 10.50 | 10.62 | 10.38 | -0.56% | 20,166 |
| Sep 16, 2026 | 10.60 | 10.70 | 10.60 | 10.68 | 10.43 | 0.85% | 16,698 |
| Sep 15, 2026 | 10.59 | 10.60 | 10.45 | 10.59 | 10.35 | 1.34% | 8,375 |
| Sep 14, 2026 | 10.79 | 10.79 | 10.45 | 10.45 | 10.21 | -1.97% | 7,226 |
| Sep 11, 2026 | 10.48 | 10.72 | 10.48 | 10.66 | 10.41 | 2.50% | 13,861 |
| Sep 10, 2026 | 10.60 | 10.60 | 10.40 | 10.40 | 10.16 | -0.10% | 3,258 |
| Sep 9, 2026 | 10.64 | 10.64 | 10.40 | 10.41 | 10.17 | -0.86% | 9,525 |
| Sep 8, 2026 | 10.47 | 10.67 | 10.47 | 10.50 | 10.26 | 0.29% | 12,528 |
| Sep 7, 2026 | 10.49 | 10.64 | 10.46 | 10.47 | 10.23 | -0.85% | 7,717 |
| Sep 4, 2026 | 10.45 | 10.59 | 10.45 | 10.56 | 10.32 | 1.05% | 1,363 |
| Sep 3, 2026 | 10.62 | 10.62 | 10.41 | 10.45 | 10.21 | 0.29% | 1,049 |
| Sep 2, 2026 | 10.56 | 10.56 | 10.42 | 10.42 | 10.18 | -1.88% | 24,773 |
| Sep 1, 2026 | 10.72 | 10.72 | 10.59 | 10.62 | 10.38 | -0.84% | 35,711 |
| Aug 31, 2026 | 10.64 | 10.75 | 10.56 | 10.71 | 10.46 | 1.13% | 6,029 |
| Aug 28, 2026 | 10.54 | 10.63 | 10.54 | 10.59 | 10.35 | 0.86% | 23,246 |
| Aug 27, 2026 | 10.60 | 10.65 | 10.50 | 10.50 | 10.26 | -0.38% | 39,116 |
| Aug 26, 2026 | 10.52 | 10.62 | 10.44 | 10.54 | 10.30 | 0.19% | 5,137 |
| Aug 25, 2026 | 10.50 | 10.70 | 10.50 | 10.52 | 10.28 | 0.57% | 9,645 |
| Aug 24, 2026 | 10.43 | 10.46 | 10.43 | 10.46 | 10.22 | -0.57% | 525 |