Eurobank S.A. (CYS:EUROBCY)
Cyprus · Delayed Price · Currency is EUR 4.318
-0.032 (-0.74%)
At close: Jul 23, 2026
CYS:EUROBCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 4.36 | 4.36 | 4.30 | 4.32 | 4.32 | -0.74% | 2,573 |
| Jul 22, 2026 | 4.38 | 4.38 | 4.35 | 4.35 | 4.35 | - | 578 |
| Jul 21, 2026 | 4.36 | 4.36 | 4.35 | 4.35 | 4.35 | 2.11% | 815 |
| Jul 16, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.05% | 200 |
| Jul 15, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -2.00% | 10 |
| Jul 9, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 2.74% | 10 |
| Jul 8, 2026 | 4.30 | 4.30 | 4.18 | 4.23 | 4.23 | -2.78% | 1,295 |
| Jul 7, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.46% | 2 |
| Jul 3, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 1.41% | 400 |
| Jul 2, 2026 | 4.28 | 4.28 | 4.27 | 4.27 | 4.27 | 1.47% | 320 |
| Jun 30, 2026 | 4.20 | 4.21 | 4.20 | 4.21 | 4.21 | 2.16% | 150 |
| Jun 26, 2026 | 4.13 | 4.13 | 4.12 | 4.12 | 4.12 | -0.31% | 1,500 |
| Jun 25, 2026 | 4.20 | 4.20 | 4.13 | 4.13 | 4.13 | -2.32% | 605 |
| Jun 24, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -1.63% | 100 |
| Jun 22, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.54% | 300 |
| Jun 19, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -1.47% | 75 |
| Jun 18, 2026 | 4.33 | 4.34 | 4.33 | 4.34 | 4.34 | 0.93% | 323 |
| Jun 17, 2026 | 4.24 | 4.34 | 4.24 | 4.30 | 4.30 | 1.27% | 2,300 |
| Jun 16, 2026 | 4.22 | 4.25 | 4.22 | 4.25 | 4.25 | 1.12% | 600 |
| Jun 15, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 3.70% | 2,962 |
| Jun 12, 2026 | 4.00 | 4.08 | 3.96 | 4.05 | 4.05 | 2.48% | 9,400 |
| Jun 10, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.12% | 80 |
| Jun 9, 2026 | 4.06 | 4.06 | 4.02 | 4.02 | 3.95 | 3.32% | 600 |
| Jun 5, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.82 | 0.28% | 250 |
| Jun 4, 2026 | 3.90 | 3.90 | 3.88 | 3.88 | 3.81 | -0.54% | 833 |
| Jun 3, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.83 | -2.08% | 62 |
| Jun 2, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.91 | 1.45% | 35 |
| May 29, 2026 | 3.96 | 3.96 | 3.90 | 3.93 | 3.86 | 0.67% | 2,015 |
| May 28, 2026 | 3.94 | 3.94 | 3.90 | 3.90 | 3.83 | -1.07% | 140 |
| May 27, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.87 | 2.20% | 20 |
| May 26, 2026 | 3.86 | 3.90 | 3.86 | 3.86 | 3.79 | -0.16% | 600 |
| May 25, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.79 | 3.48% | 250 |
| May 21, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.67 | 1.50% | 50 |
| May 20, 2026 | 3.69 | 3.69 | 3.68 | 3.68 | 3.61 | 0.03% | 150 |
| May 19, 2026 | 3.67 | 3.68 | 3.67 | 3.68 | 3.61 | 0.19% | 700 |
| May 18, 2026 | 3.69 | 3.69 | 3.67 | 3.67 | 3.60 | -2.73% | 162 |
| May 15, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.71 | -1.05% | 50 |
| May 14, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.74 | -1.80% | 1,000 |
| May 12, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.81 | -3.46% | 40 |
| May 11, 2026 | 4.00 | 4.02 | 4.00 | 4.02 | 3.95 | 0.65% | 485 |
| May 8, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.92 | 1.42% | 50 |
| May 7, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.87 | 2.87% | 1,015 |
| May 6, 2026 | 3.80 | 3.83 | 3.80 | 3.83 | 3.76 | 2.96% | 2,423 |
| May 5, 2026 | 3.65 | 3.72 | 3.61 | 3.72 | 3.65 | 0.54% | 5,800 |
| May 4, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.63 | -0.27% | 1,100 |
| Apr 30, 2026 | 3.75 | 3.78 | 3.71 | 3.71 | 3.64 | -3.36% | 6,334 |
| Apr 29, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.77 | 0.58% | 500 |
| Apr 28, 2026 | 3.85 | 3.85 | 3.82 | 3.82 | 3.75 | -2.15% | 1,250 |
| Apr 27, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.83 | -0.15% | 11,400 |
| Apr 24, 2026 | 3.95 | 3.95 | 3.89 | 3.91 | 3.84 | -1.26% | 5,250 |