Constantinou Bros Hotels Public Company Limited (CYS:CBH)
Cyprus · Delayed Price · Currency is EUR 0.2060
-0.0140 (-6.36%)
At close: Sep 8, 2025
CYS:CBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -6.36% | 13,000 |
| Sep 1, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -3.51% | 5,000 |
| Aug 27, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 9.62% | 4,395 |
| Aug 26, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 9.47% | 10,200 |
| Aug 8, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 7.95% | 50,000 |
| Aug 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 10.00% | 500 |
| Jul 31, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 5,000 |
| Jul 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2,400 |
| Jul 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 29,800 |
| Jun 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 5,300 |
| Jun 25, 2025 | 0.12 | 0.16 | 0.12 | 0.16 | 0.16 | 4.58% | 2,600 |
| Jun 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -10.00% | 2,400 |
| Jun 4, 2025 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 9.68% | 2,200 |
| May 30, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.06% | 2,800 |
| May 29, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -9.84% | 14,000 |
| May 21, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.10% | 13,300 |
| May 20, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 8.38% | 41,500 |
| May 19, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 8.44% | 3,000 |
| May 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 10.00% | 10,042 |
| May 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 19.66% | 1,000 |
| May 13, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 6.36% | 6,571 |
| May 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4,500 |
| May 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -7.56% | 235 |
| May 6, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 5.31% | 2,000 |
| Apr 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -9.60% | 10,000 |
| Apr 14, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 9.65% | 3,200 |
| Apr 8, 2025 | 0.11 | 0.13 | 0.11 | 0.11 | 0.11 | -3.39% | 7,714 |
| Apr 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.26% | 1,000 |
| Apr 3, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -1.82% | 13,410 |