Bank of Cyprus Holdings Public Limited Company (CYS:BOCH)
Cyprus · Delayed Price · Currency is EUR 9.60
+0.19 (2.02%)
At close: May 22, 2026
Bank of Cyprus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 9.38 | 9.60 | 9.38 | 9.60 | 9.60 | 2.02% | 3,599 |
| May 21, 2026 | 9.48 | 9.50 | 9.36 | 9.41 | 9.41 | 0.37% | 22,205 |
| May 20, 2026 | 9.38 | 9.41 | 9.30 | 9.37 | 9.37 | -0.05% | 10,761 |
| May 19, 2026 | 9.37 | 9.62 | 9.30 | 9.38 | 9.38 | 0.05% | 54,358 |
| May 18, 2026 | 9.32 | 9.44 | 9.32 | 9.37 | 9.37 | 0.75% | 7,321 |
| May 15, 2026 | 9.41 | 9.41 | 9.30 | 9.30 | 9.30 | -1.06% | 10,575 |
| May 14, 2026 | 9.47 | 9.57 | 9.38 | 9.40 | 9.40 | -0.69% | 23,565 |
| May 13, 2026 | 9.62 | 9.62 | 9.44 | 9.47 | 9.47 | -1.20% | 18,517 |
| May 12, 2026 | 9.85 | 9.85 | 9.58 | 9.58 | 9.58 | -3.43% | 16,857 |
| May 11, 2026 | 9.80 | 10.00 | 9.80 | 9.92 | 9.92 | 0.15% | 20,646 |
| May 8, 2026 | 9.92 | 9.98 | 9.86 | 9.91 | 9.91 | -0.35% | 41,762 |
| May 7, 2026 | 9.85 | 9.95 | 9.84 | 9.94 | 9.94 | 1.84% | 33,206 |
| May 6, 2026 | 9.45 | 9.86 | 9.45 | 9.76 | 9.76 | 3.83% | 78,934 |
| May 5, 2026 | 9.20 | 9.43 | 9.20 | 9.40 | 9.40 | 1.84% | 16,247 |
| May 4, 2026 | 9.34 | 9.34 | 9.20 | 9.23 | 9.23 | -0.54% | 11,871 |
| 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 |