Bank of Cyprus Holdings Public Limited Company (CYS:BOCH)
Cyprus · Delayed Price · Currency is EUR 9.97
-0.11 (-1.09%)
At close: Jul 23, 2026
Bank of Cyprus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 9.84 | 9.92 | 9.82 | 9.87 | 9.87 | 0.66% | 8,854 |
| Jun 23, 2026 | 9.90 | 9.90 | 9.80 | 9.80 | 9.80 | -1.71% | 2,182 |
| Jun 22, 2026 | 9.96 | 9.98 | 9.80 | 9.97 | 9.97 | 0.10% | 22,892 |
| Jun 19, 2026 | 9.94 | 9.96 | 9.73 | 9.96 | 9.96 | 1.07% | 123,505 |
| Jun 18, 2026 | 9.73 | 9.92 | 9.70 | 9.86 | 9.86 | 1.23% | 33,888 |
| Jun 17, 2026 | 9.76 | 9.80 | 9.73 | 9.74 | 9.74 | -0.66% | 3,939 |
| Jun 16, 2026 | 9.70 | 9.80 | 9.70 | 9.80 | 9.80 | 1.03% | 24,272 |
| Jun 15, 2026 | 9.80 | 9.86 | 9.65 | 9.70 | 9.70 | -1.32% | 11,755 |
| Jun 12, 2026 | 9.60 | 9.84 | 9.60 | 9.83 | 9.83 | 3.20% | 40,682 |
| Jun 11, 2026 | 9.38 | 9.60 | 9.38 | 9.53 | 9.53 | 1.06% | 15,353 |
| Jun 10, 2026 | 9.42 | 9.43 | 9.42 | 9.43 | 9.43 | -0.79% | 223 |
| Jun 9, 2026 | 9.40 | 9.51 | 9.40 | 9.50 | 9.50 | 0.53% | 26,085 |
| Jun 8, 2026 | 9.44 | 9.46 | 9.38 | 9.45 | 9.45 | -0.94% | 10,437 |
| Jun 5, 2026 | 9.64 | 9.66 | 9.44 | 9.54 | 9.54 | 1.27% | 28,674 |
| Jun 4, 2026 | 9.44 | 9.50 | 9.41 | 9.42 | 9.42 | -0.21% | 1,341 |
| Jun 3, 2026 | 9.36 | 9.48 | 9.36 | 9.44 | 9.44 | -0.11% | 7,845 |
| Jun 2, 2026 | 9.48 | 9.48 | 9.39 | 9.45 | 9.45 | -0.21% | 6,769 |
| May 29, 2026 | 9.48 | 9.52 | 9.45 | 9.47 | 9.47 | 0.91% | 18,128 |
| May 28, 2026 | 9.45 | 9.45 | 9.38 | 9.39 | 9.39 | -1.21% | 11,360 |
| May 27, 2026 | 9.23 | 9.60 | 9.23 | 9.50 | 9.50 | 2.98% | 83,660 |
| May 26, 2026 | 9.20 | 9.27 | 9.15 | 9.23 | 9.23 | 0.22% | 12,456 |
| May 25, 2026 | 9.50 | 9.50 | 9.20 | 9.21 | 9.21 | 1.21% | 39,141 |
| May 22, 2026 | 9.38 | 9.60 | 9.38 | 9.60 | 9.10 | 2.02% | 3,599 |
| May 21, 2026 | 9.48 | 9.50 | 9.36 | 9.41 | 8.91 | 0.37% | 22,205 |
| May 20, 2026 | 9.38 | 9.41 | 9.30 | 9.37 | 8.88 | -0.05% | 10,761 |
| May 19, 2026 | 9.37 | 9.62 | 9.30 | 9.38 | 8.89 | 0.05% | 54,358 |
| May 18, 2026 | 9.32 | 9.44 | 9.32 | 9.37 | 8.88 | 0.75% | 7,321 |
| May 15, 2026 | 9.41 | 9.41 | 9.30 | 9.30 | 8.82 | -1.06% | 10,575 |
| May 14, 2026 | 9.47 | 9.57 | 9.38 | 9.40 | 8.91 | -0.69% | 23,565 |