Eurobank S.A. (CYS:EUROBCY)
Cyprus · Delayed Price · Currency is EUR 3.733
+0.055 (1.50%)
At close: May 21, 2026
CYS:EUROBCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 1.50% | 50 |
| May 20, 2026 | 3.69 | 3.69 | 3.68 | 3.68 | 3.68 | 0.03% | 150 |
| May 19, 2026 | 3.67 | 3.68 | 3.67 | 3.68 | 3.68 | 0.19% | 700 |
| May 18, 2026 | 3.69 | 3.69 | 3.67 | 3.67 | 3.67 | -2.73% | 162 |
| May 15, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -1.05% | 50 |
| May 14, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -1.80% | 1,000 |
| May 12, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -3.46% | 40 |
| May 11, 2026 | 4.00 | 4.02 | 4.00 | 4.02 | 4.02 | 0.65% | 485 |
| May 8, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.42% | 50 |
| May 7, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 2.87% | 1,015 |
| May 6, 2026 | 3.80 | 3.83 | 3.80 | 3.83 | 3.83 | 2.96% | 2,423 |
| May 5, 2026 | 3.65 | 3.72 | 3.61 | 3.72 | 3.72 | 0.54% | 5,800 |
| May 4, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.27% | 1,100 |
| Apr 30, 2026 | 3.75 | 3.78 | 3.71 | 3.71 | 3.71 | -3.36% | 6,334 |
| Apr 29, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.58% | 500 |
| Apr 28, 2026 | 3.85 | 3.85 | 3.82 | 3.82 | 3.82 | -2.15% | 1,250 |
| Apr 27, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.15% | 11,400 |
| Apr 24, 2026 | 3.95 | 3.95 | 3.89 | 3.91 | 3.91 | -1.26% | 5,250 |
| Apr 21, 2026 | 3.83 | 3.96 | 3.83 | 3.96 | 3.96 | 3.45% | 1,699 |
| Apr 20, 2026 | 3.93 | 3.93 | 3.83 | 3.83 | 3.83 | -4.37% | 3,500 |
| Apr 17, 2026 | 3.96 | 4.00 | 3.96 | 4.00 | 4.00 | 0.50% | 2,200 |
| Apr 16, 2026 | 4.10 | 4.10 | 3.98 | 3.98 | 3.98 | -1.24% | 2,800 |
| Apr 15, 2026 | 3.98 | 4.03 | 3.98 | 4.03 | 4.03 | 6.92% | 4,100 |
| Apr 9, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -4.07% | 1,263 |
| Apr 8, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 9.99% | 3,430 |
| Apr 7, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 2.73% | 164 |
| Apr 2, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 7.31% | 300 |
| Mar 30, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.15% | 620 |
| Mar 27, 2026 | 3.32 | 3.32 | 3.24 | 3.24 | 3.24 | -2.21% | 880 |
| Mar 26, 2026 | 3.30 | 3.33 | 3.30 | 3.31 | 3.31 | -1.25% | 4,168 |
| Mar 23, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -1.56% | 100 |
| Mar 20, 2026 | 3.42 | 3.42 | 3.37 | 3.40 | 3.40 | 1.28% | 3,200 |
| Mar 19, 2026 | 3.43 | 3.43 | 3.36 | 3.36 | 3.36 | -5.35% | 5,364 |
| Mar 18, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 1.46% | 1,500 |
| Mar 17, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.91% | 500 |
| Mar 16, 2026 | 3.42 | 3.42 | 3.40 | 3.40 | 3.40 | -2.02% | 3,000 |
| Mar 13, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.38% | 100 |
| Mar 12, 2026 | 3.55 | 3.55 | 3.44 | 3.46 | 3.46 | -5.42% | 2,140 |
| Mar 11, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.11% | 400 |
| Mar 10, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 10.00% | 500 |
| Mar 9, 2026 | 3.45 | 3.45 | 3.36 | 3.36 | 3.36 | -5.67% | 600 |
| Mar 6, 2026 | 3.62 | 3.64 | 3.53 | 3.56 | 3.56 | -3.07% | 1,900 |
| Mar 5, 2026 | 3.70 | 3.70 | 3.67 | 3.68 | 3.68 | -0.05% | 2,932 |
| Mar 4, 2026 | 3.45 | 3.68 | 3.45 | 3.68 | 3.68 | 7.20% | 2,251 |
| Mar 3, 2026 | 3.65 | 3.65 | 3.37 | 3.43 | 3.43 | -6.97% | 6,349 |
| Mar 2, 2026 | 3.89 | 3.89 | 3.68 | 3.69 | 3.69 | -6.66% | 4,200 |
| Feb 26, 2026 | 3.87 | 3.95 | 3.87 | 3.95 | 3.95 | 1.20% | 733 |
| Feb 25, 2026 | 3.92 | 3.92 | 3.90 | 3.90 | 3.90 | 1.40% | 1,700 |
| Feb 24, 2026 | 3.92 | 3.92 | 3.84 | 3.85 | 3.85 | -2.31% | 5,712 |
| Feb 20, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.50% | 300 |