Bank of Cyprus Holdings Public Limited Company (CYS:BOCH)
Cyprus · Delayed Price · Currency is EUR 10.42
-0.20 (-1.88%)
At close: Sep 2, 2026
Bank of Cyprus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 10.56 | 10.56 | 10.42 | 10.42 | 10.42 | -1.88% | 24,773 |
| Sep 1, 2026 | 10.72 | 10.72 | 10.59 | 10.62 | 10.62 | -0.84% | 35,711 |
| Aug 31, 2026 | 10.64 | 10.75 | 10.56 | 10.71 | 10.71 | 1.13% | 6,029 |
| Aug 28, 2026 | 10.54 | 10.63 | 10.54 | 10.59 | 10.59 | 0.86% | 23,246 |
| Aug 27, 2026 | 10.60 | 10.65 | 10.50 | 10.50 | 10.50 | -0.38% | 39,116 |
| Aug 26, 2026 | 10.52 | 10.62 | 10.44 | 10.54 | 10.54 | 0.19% | 5,137 |
| Aug 25, 2026 | 10.50 | 10.70 | 10.50 | 10.52 | 10.52 | 0.57% | 9,645 |
| Aug 24, 2026 | 10.43 | 10.46 | 10.43 | 10.46 | 10.46 | -0.57% | 525 |
| Aug 21, 2026 | 10.65 | 10.65 | 10.51 | 10.52 | 10.52 | 0.48% | 21,363 |
| Aug 20, 2026 | 10.57 | 10.76 | 10.42 | 10.47 | 10.47 | -1.04% | 12,698 |
| Aug 19, 2026 | 10.65 | 10.70 | 10.56 | 10.58 | 10.58 | -1.03% | 10,860 |
| Aug 18, 2026 | 10.72 | 10.72 | 10.65 | 10.69 | 10.69 | -0.28% | 15,013 |
| Aug 17, 2026 | 10.72 | 10.80 | 10.60 | 10.72 | 10.72 | -0.74% | 14,916 |
| Aug 14, 2026 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | - | 5,352 |
| Aug 13, 2026 | 10.79 | 10.80 | 10.73 | 10.80 | 10.80 | 0.75% | 6,416 |
| Aug 12, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.47% | 2,200 |
| Aug 11, 2026 | 10.67 | 10.73 | 10.57 | 10.67 | 10.67 | - | 16,958 |
| Aug 10, 2026 | 10.63 | 10.75 | 10.63 | 10.67 | 10.67 | 0.19% | 16,850 |
| Aug 7, 2026 | 10.76 | 10.77 | 10.58 | 10.65 | 10.65 | 0.28% | 11,020 |
| Aug 6, 2026 | 10.60 | 10.64 | 10.55 | 10.62 | 10.62 | -0.47% | 24,582 |
| Aug 5, 2026 | 10.80 | 10.86 | 10.67 | 10.67 | 10.67 | -0.93% | 29,506 |
| Aug 4, 2026 | 10.50 | 10.77 | 10.31 | 10.77 | 10.77 | 2.57% | 49,266 |
| Aug 3, 2026 | 10.32 | 10.50 | 10.32 | 10.50 | 10.50 | 2.44% | 40,500 |
| Jul 31, 2026 | 10.29 | 10.34 | 10.18 | 10.25 | 10.25 | 0.29% | 12,341 |
| Jul 30, 2026 | 10.05 | 10.24 | 10.02 | 10.22 | 10.22 | 1.59% | 55,966 |
| Jul 29, 2026 | 10.12 | 10.15 | 10.06 | 10.06 | 10.06 | -0.79% | 30,047 |
| Jul 28, 2026 | 10.32 | 10.32 | 10.12 | 10.14 | 10.14 | -1.65% | 28,027 |
| Jul 27, 2026 | 10.22 | 10.32 | 10.19 | 10.31 | 10.31 | 1.58% | 20,963 |
| Jul 24, 2026 | 9.90 | 10.20 | 9.90 | 10.15 | 10.15 | 1.81% | 24,030 |
| Jul 23, 2026 | 10.00 | 10.06 | 9.90 | 9.97 | 9.97 | -1.09% | 26,087 |
| Jul 22, 2026 | 10.00 | 10.15 | 10.00 | 10.08 | 10.08 | 0.85% | 12,361 |
| Jul 21, 2026 | 9.92 | 10.02 | 9.90 | 10.00 | 10.00 | 0.55% | 8,713 |
| Jul 20, 2026 | 9.98 | 10.00 | 9.93 | 9.94 | 9.94 | -0.80% | 18,290 |
| Jul 17, 2026 | 10.02 | 10.09 | 9.95 | 10.02 | 10.02 | - | 47,406 |
| Jul 16, 2026 | 10.05 | 10.05 | 10.00 | 10.02 | 10.02 | -0.20% | 14,505 |
| Jul 15, 2026 | 10.05 | 10.13 | 10.02 | 10.04 | 10.04 | 0.10% | 5,659 |
| Jul 14, 2026 | 10.20 | 10.20 | 10.00 | 10.03 | 10.03 | -1.67% | 7,510 |
| Jul 13, 2026 | 10.09 | 10.20 | 10.01 | 10.20 | 10.20 | 0.89% | 15,961 |
| Jul 10, 2026 | 9.96 | 10.21 | 9.96 | 10.11 | 10.11 | 1.40% | 114,724 |
| Jul 9, 2026 | 9.82 | 9.97 | 9.80 | 9.97 | 9.97 | 1.68% | 10,014 |
| Jul 8, 2026 | 9.74 | 9.86 | 9.70 | 9.81 | 9.81 | -1.11% | 43,727 |
| Jul 7, 2026 | 9.95 | 9.98 | 9.90 | 9.92 | 9.92 | -0.85% | 1,764 |
| Jul 6, 2026 | 9.86 | 10.00 | 9.80 | 10.00 | 10.00 | 1.42% | 93,723 |
| Jul 3, 2026 | 9.86 | 9.87 | 9.72 | 9.86 | 9.86 | 1.60% | 7,007 |
| Jul 2, 2026 | 9.90 | 9.90 | 9.58 | 9.71 | 9.71 | 1.62% | 1,689 |
| Jul 1, 2026 | 9.70 | 9.70 | 9.51 | 9.55 | 9.55 | -0.62% | 7,900 |
| Jun 30, 2026 | 9.86 | 9.86 | 9.55 | 9.61 | 9.61 | -1.89% | 14,318 |
| Jun 29, 2026 | 9.84 | 9.84 | 9.75 | 9.80 | 9.80 | 0.46% | 5,254 |
| Jun 26, 2026 | 9.76 | 9.80 | 9.74 | 9.75 | 9.75 | -1.02% | 11,583 |
| Jun 25, 2026 | 9.87 | 9.98 | 9.71 | 9.85 | 9.85 | -0.15% | 29,337 |