Bank of Cyprus Holdings Public Limited Company (CYS:BOCH)
Cyprus · Delayed Price · Currency is EUR 9.71
+0.15 (1.62%)
At close: Jul 2, 2026
Bank of Cyprus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 9.62 | 9.62 | 9.44 | 9.47 | 8.97 | -1.20% | 18,517 |
| May 12, 2026 | 9.85 | 9.85 | 9.58 | 9.58 | 9.08 | -3.43% | 16,857 |
| May 11, 2026 | 9.80 | 10.00 | 9.80 | 9.92 | 9.40 | 0.15% | 20,646 |
| May 8, 2026 | 9.92 | 9.98 | 9.86 | 9.91 | 9.39 | -0.35% | 41,762 |
| May 7, 2026 | 9.85 | 9.95 | 9.84 | 9.94 | 9.42 | 1.84% | 33,206 |
| May 6, 2026 | 9.45 | 9.86 | 9.45 | 9.76 | 9.25 | 3.83% | 78,934 |
| May 5, 2026 | 9.20 | 9.43 | 9.20 | 9.40 | 8.91 | 1.84% | 16,247 |
| May 4, 2026 | 9.34 | 9.34 | 9.20 | 9.23 | 8.75 | -0.54% | 11,871 |
| Apr 30, 2026 | 9.16 | 9.30 | 9.15 | 9.28 | 8.80 | 0.92% | 46,511 |
| Apr 29, 2026 | 9.08 | 9.24 | 9.06 | 9.20 | 8.72 | - | 8,119 |
| Apr 28, 2026 | 9.18 | 9.30 | 9.18 | 9.20 | 8.72 | 0.49% | 13,185 |
| Apr 27, 2026 | 9.16 | 9.27 | 9.15 | 9.15 | 8.67 | - | 6,400 |
| Apr 24, 2026 | 9.28 | 9.28 | 9.12 | 9.15 | 8.67 | 0.66% | 16,667 |
| Apr 23, 2026 | 9.21 | 9.21 | 9.08 | 9.09 | 8.62 | -1.25% | 9,997 |
| Apr 22, 2026 | 9.33 | 9.33 | 9.20 | 9.21 | 8.73 | -1.39% | 10,683 |