Bank of Cyprus Holdings Public Limited Company (CYS:BOCH)
Cyprus · Delayed Price · Currency is EUR 9.28
+0.08 (0.92%)
At close: Apr 30, 2026
Bank of Cyprus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 9.16 | 9.30 | 9.15 | 9.28 | 9.28 | 0.92% | 46,511 |
| Apr 29, 2026 | 9.08 | 9.24 | 9.06 | 9.20 | 9.20 | - | 8,119 |
| Apr 28, 2026 | 9.18 | 9.30 | 9.18 | 9.20 | 9.20 | 0.49% | 13,185 |
| Apr 27, 2026 | 9.16 | 9.27 | 9.15 | 9.15 | 9.15 | - | 6,400 |
| Apr 24, 2026 | 9.28 | 9.28 | 9.12 | 9.15 | 9.15 | 0.66% | 16,667 |
| Apr 23, 2026 | 9.21 | 9.21 | 9.08 | 9.09 | 9.09 | -1.25% | 9,997 |
| Apr 22, 2026 | 9.33 | 9.33 | 9.20 | 9.21 | 9.21 | -1.39% | 10,683 |
| Apr 21, 2026 | 9.32 | 9.38 | 9.32 | 9.34 | 9.34 | 0.21% | 3,455 |
| Apr 20, 2026 | 9.50 | 9.50 | 9.31 | 9.32 | 9.32 | -2.31% | 9,298 |
| Apr 17, 2026 | 9.31 | 9.64 | 9.30 | 9.54 | 9.54 | 2.64% | 28,258 |
| Apr 16, 2026 | 9.35 | 9.35 | 9.28 | 9.29 | 9.29 | -0.16% | 6,526 |
| Apr 15, 2026 | 9.18 | 9.36 | 9.18 | 9.31 | 9.31 | 5.14% | 23,584 |
| Apr 9, 2026 | 8.96 | 8.98 | 8.82 | 8.85 | 8.85 | -2.53% | 10,332 |
| Apr 8, 2026 | 9.00 | 9.16 | 9.00 | 9.08 | 9.08 | 5.70% | 101,226 |
| Apr 7, 2026 | 8.50 | 8.67 | 8.46 | 8.59 | 8.59 | 2.26% | 23,350 |
| Apr 2, 2026 | 8.40 | 8.52 | 8.38 | 8.40 | 8.40 | -0.47% | 13,215 |
| Mar 31, 2026 | 8.22 | 8.44 | 8.18 | 8.44 | 8.44 | 3.94% | 25,283 |
| Mar 30, 2026 | 8.12 | 8.20 | 8.06 | 8.12 | 8.12 | -0.73% | 522,638 |
| Mar 27, 2026 | 8.32 | 8.32 | 8.16 | 8.18 | 8.18 | -1.45% | 27,130 |
| Mar 26, 2026 | 8.44 | 8.44 | 8.26 | 8.30 | 8.30 | -1.66% | 24,107 |
| Mar 24, 2026 | 8.52 | 8.58 | 8.40 | 8.44 | 8.44 | -2.31% | 15,857 |
| Mar 23, 2026 | 8.48 | 8.72 | 8.20 | 8.64 | 8.64 | 1.89% | 32,901 |
| Mar 20, 2026 | 8.64 | 8.68 | 8.46 | 8.48 | 8.48 | -0.47% | 7,396 |
| Mar 19, 2026 | 8.50 | 8.60 | 8.48 | 8.52 | 8.52 | -1.84% | 13,752 |
| Mar 18, 2026 | 8.80 | 8.90 | 8.66 | 8.68 | 8.68 | -0.69% | 10,513 |
| Mar 17, 2026 | 8.46 | 8.76 | 8.46 | 8.74 | 8.74 | 3.31% | 5,761 |
| Mar 16, 2026 | 8.42 | 8.50 | 8.38 | 8.46 | 8.46 | -0.70% | 5,703 |
| Mar 13, 2026 | 8.50 | 8.62 | 8.40 | 8.52 | 8.52 | -0.70% | 15,964 |
| Mar 12, 2026 | 8.80 | 8.80 | 8.52 | 8.58 | 8.58 | -3.38% | 12,742 |
| Mar 11, 2026 | 8.74 | 8.90 | 8.72 | 8.88 | 8.88 | - | 25,123 |
| Mar 10, 2026 | 8.80 | 8.96 | 8.76 | 8.88 | 8.88 | 5.71% | 100,841 |
| Mar 9, 2026 | 8.50 | 8.50 | 8.32 | 8.40 | 8.40 | -4.33% | 89,766 |
| Mar 6, 2026 | 9.08 | 9.08 | 8.72 | 8.78 | 8.78 | -2.66% | 15,728 |
| Mar 5, 2026 | 9.22 | 9.44 | 9.02 | 9.02 | 9.02 | -1.10% | 23,775 |
| Mar 4, 2026 | 8.50 | 9.20 | 8.50 | 9.12 | 9.12 | 4.83% | 106,346 |
| Mar 3, 2026 | 8.90 | 8.90 | 8.60 | 8.70 | 8.70 | -2.68% | 70,865 |
| Mar 2, 2026 | 9.00 | 9.12 | 8.78 | 8.94 | 8.94 | -3.04% | 228,602 |
| Feb 27, 2026 | 9.32 | 9.46 | 9.16 | 9.22 | 9.22 | -1.91% | 31,552 |
| Feb 26, 2026 | 9.42 | 9.44 | 9.34 | 9.40 | 9.40 | - | 17,235 |
| Feb 25, 2026 | 9.24 | 9.42 | 9.24 | 9.40 | 9.40 | 1.73% | 34,732 |
| Feb 24, 2026 | 9.44 | 9.44 | 9.20 | 9.24 | 9.24 | -0.86% | 246,004 |
| Feb 20, 2026 | 9.42 | 9.50 | 9.28 | 9.32 | 9.32 | -0.85% | 60,747 |
| Feb 19, 2026 | 9.60 | 9.60 | 9.28 | 9.40 | 9.40 | -2.89% | 97,227 |
| Feb 18, 2026 | 9.50 | 9.70 | 9.46 | 9.68 | 9.68 | 3.42% | 47,371 |
| Feb 17, 2026 | 9.40 | 9.50 | 9.28 | 9.36 | 9.36 | -0.43% | 60,956 |
| Feb 16, 2026 | 9.50 | 9.50 | 9.34 | 9.40 | 9.40 | 0.64% | 61,305 |
| Feb 13, 2026 | 9.52 | 9.52 | 9.30 | 9.34 | 9.34 | -2.30% | 64,765 |
| Feb 12, 2026 | 9.68 | 9.72 | 9.50 | 9.56 | 9.56 | -0.83% | 136,213 |
| Feb 11, 2026 | 9.64 | 9.66 | 9.48 | 9.64 | 9.64 | - | 60,355 |
| Feb 10, 2026 | 9.78 | 9.80 | 9.64 | 9.64 | 9.64 | - | 64,406 |