Cyprus Trading Corporation Plc (CYS:CTC)
Cyprus flag Cyprus · Delayed Price · Currency is EUR
0.2700
-0.0100 (-3.57%)
At close: Aug 11, 2025

CYS:CTC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 20250.270.270.270.270.27-3.57%160
Aug 8, 20250.280.280.280.280.283.70%1,209
Aug 7, 20250.270.270.270.270.271.50%288
Aug 6, 20250.270.270.270.270.27-3
Aug 5, 20250.270.270.270.270.27-825
Aug 4, 20250.270.270.270.270.27-2.92%143
Aug 1, 20250.270.270.270.270.27-1.44%887
Jul 31, 20250.270.280.270.280.281.46%25,095
Jul 30, 20250.270.270.270.270.27-26
Jul 28, 20250.270.270.270.270.271.48%453
Jul 25, 20250.270.270.270.270.27-1.46%882
Jul 23, 20250.270.270.270.270.27-7,342
Jul 22, 20250.270.270.270.270.273.79%200
Jul 21, 20250.260.260.260.260.26-3.65%5,065
Jul 18, 20250.270.270.270.270.27-1,697
Jul 16, 20250.270.270.270.270.27-1,375
Jul 15, 20250.270.270.270.270.27-3
Jul 14, 20250.270.270.270.270.27-2.14%2,890
Jul 11, 20250.280.280.280.280.282.94%4,300
Jul 10, 20250.270.270.270.270.27-578
Jul 9, 20250.270.270.270.270.273.03%2,327
Jul 8, 20250.260.260.260.260.260.76%1,045
Jul 4, 20250.260.260.260.260.26-4.38%170
Jul 1, 20250.270.270.270.270.277.03%6,738
Jun 25, 20250.260.260.260.260.26-3.03%38
Jun 24, 20250.260.280.260.260.263.13%388
Jun 23, 20250.260.260.250.260.26-3.76%20,000
Jun 20, 20250.260.280.260.270.273.91%1,225
Jun 19, 20250.260.260.260.260.26-3.03%11,175
Jun 18, 20250.270.270.260.260.26-6.38%2,229
Jun 17, 20250.280.290.280.280.280.71%2,436
Jun 16, 20250.290.290.270.280.28-2.78%440
Jun 13, 20250.280.290.280.290.295.11%12,285
Jun 12, 20250.270.280.260.270.27-4,503
Jun 11, 20250.280.280.260.270.274.58%17,418
Jun 4, 20250.260.260.260.260.260.77%751
Jun 2, 20250.260.260.260.260.26-3.70%102
May 29, 20250.270.270.260.270.27-0.74%15,084
May 26, 20250.270.270.270.270.27-2.86%108
May 23, 20250.280.280.280.280.28-0.71%1,500
May 20, 20250.280.280.280.280.28-688
May 19, 20250.280.280.280.280.28-2,752
May 16, 20250.280.280.280.280.28-9.62%313
May 15, 20250.270.320.270.310.318.33%4,253
May 13, 20250.270.300.270.290.295.88%1,578
May 12, 20250.270.270.270.270.270.74%1,013
May 6, 20250.270.300.270.270.278.00%13,877
Apr 30, 20250.300.300.250.250.25-9.42%4,000
Apr 25, 20250.270.280.270.280.280.73%413
Apr 24, 20250.290.290.270.270.273.01%1,307