Bank of Cyprus Holdings Public Limited Company (FRA:318)
Germany · Delayed Price · Currency is EUR 8.16
+0.02 (0.25%)
Last updated: Jan 27, 2026, 8:42 AM CET
Bank of Cyprus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8.78 | 8.78 | 8.28 | 8.34 | 8.34 | 0.24% | 156 |
| Jan 29, 2026 | 8.24 | 8.94 | 8.24 | 8.32 | 8.32 | 0.73% | 541 |
| Jan 28, 2026 | 8.02 | 8.26 | 8.02 | 8.26 | 8.26 | 2.48% | - |
| Jan 27, 2026 | 8.04 | 8.16 | 8.04 | 8.06 | 8.06 | -0.98% | 1,134 |
| Jan 26, 2026 | 8.02 | 8.14 | 8.02 | 8.14 | 8.14 | 1.50% | 5,034 |
| Jan 23, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - | - |
| Jan 22, 2026 | 8.02 | 8.04 | 8.02 | 8.02 | 8.02 | - | 35 |
| Jan 21, 2026 | 8.02 | 8.58 | 8.02 | 8.02 | 8.02 | -0.25% | 275 |
| Jan 20, 2026 | 8.02 | 8.04 | 8.02 | 8.04 | 8.04 | 0.25% | 36 |
| Jan 19, 2026 | 8.50 | 8.52 | 8.02 | 8.02 | 8.02 | -0.25% | 136 |
| Jan 16, 2026 | 8.20 | 8.62 | 8.04 | 8.04 | 8.04 | -1.95% | 3,824 |
| Jan 15, 2026 | 8.20 | 8.58 | 8.20 | 8.20 | 8.20 | - | 969 |
| Jan 14, 2026 | 8.10 | 8.98 | 8.10 | 8.20 | 8.20 | 1.23% | 2,623 |
| Jan 13, 2026 | 8.06 | 8.50 | 8.06 | 8.10 | 8.10 | 0.50% | 11,105 |
| Jan 12, 2026 | 8.02 | 8.58 | 8.02 | 8.06 | 8.06 | -0.49% | 2,105 |
| Jan 9, 2026 | 8.02 | 8.20 | 8.02 | 8.10 | 8.10 | 1.00% | 2,968 |
| Jan 8, 2026 | 8.02 | 8.20 | 8.02 | 8.02 | 8.02 | - | 3,474 |
| Jan 7, 2026 | 7.84 | 8.02 | 7.84 | 8.02 | 8.02 | 2.30% | 5,236 |
| Jan 6, 2026 | 7.84 | 7.86 | 7.84 | 7.84 | 7.84 | - | 19 |
| Jan 5, 2026 | 7.84 | 8.18 | 7.84 | 7.84 | 7.84 | - | 7,417 |
| Jan 2, 2026 | 7.24 | 7.94 | 7.24 | 7.84 | 7.84 | 4.53% | 12,561 |
| Dec 30, 2025 | 7.52 | 7.82 | 7.50 | 7.50 | 7.50 | - | 447 |
| Dec 29, 2025 | 7.54 | 7.84 | 7.50 | 7.50 | 7.50 | 2.46% | 851 |
| Dec 23, 2025 | 7.24 | 7.88 | 7.24 | 7.32 | 7.32 | 0.83% | 334 |
| Dec 22, 2025 | 7.24 | 7.88 | 7.24 | 7.26 | 7.26 | -0.27% | 1,881 |
| Dec 19, 2025 | 7.26 | 7.28 | 7.26 | 7.28 | 7.28 | -0.27% | - |
| Dec 18, 2025 | 7.24 | 7.78 | 7.24 | 7.30 | 7.30 | 0.83% | 2,196 |
| Dec 17, 2025 | 7.02 | 7.70 | 7.02 | 7.24 | 7.24 | 2.84% | 15 |
| Dec 16, 2025 | 7.04 | 7.70 | 7.04 | 7.04 | 7.04 | 0.28% | 350 |
| Dec 15, 2025 | 7.02 | 7.72 | 7.02 | 7.02 | 7.02 | -2.23% | 2,350 |
| Dec 12, 2025 | 7.02 | 7.42 | 7.02 | 7.18 | 7.18 | -0.83% | 1,000 |
| Dec 11, 2025 | 7.02 | 7.48 | 7.02 | 7.24 | 7.24 | 0.56% | 361 |
| Dec 10, 2025 | 7.02 | 7.40 | 7.02 | 7.20 | 7.20 | -3.74% | 16 |
| Dec 9, 2025 | 7.02 | 7.48 | 7.02 | 7.48 | 7.48 | 3.89% | 170 |
| Dec 8, 2025 | 7.60 | 7.60 | 7.04 | 7.20 | 7.20 | 0.28% | 1,230 |
| Dec 5, 2025 | 7.02 | 7.68 | 7.02 | 7.18 | 7.18 | - | 100 |
| Dec 4, 2025 | 7.02 | 7.18 | 7.02 | 7.18 | 7.18 | - | - |
| Dec 3, 2025 | 7.02 | 7.26 | 7.02 | 7.18 | 7.18 | -0.28% | 569 |
| Dec 2, 2025 | 7.18 | 7.20 | 6.58 | 7.20 | 7.20 | -3.49% | 3,648 |
| Dec 1, 2025 | 7.50 | 7.50 | 7.44 | 7.46 | 7.46 | 3.90% | 3,929 |
| Nov 28, 2025 | 7.02 | 7.74 | 7.02 | 7.18 | 7.18 | -0.28% | 4,004 |
| Nov 27, 2025 | 7.12 | 7.56 | 7.12 | 7.20 | 7.20 | 1.41% | 441 |
| Nov 26, 2025 | 7.02 | 7.10 | 7.02 | 7.10 | 7.10 | -1.66% | 4 |
| Nov 25, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - | 8,983 |
| Nov 24, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - | - |
| Nov 21, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -0.82% | - |
| Nov 20, 2025 | 7.12 | 7.54 | 7.12 | 7.28 | 7.28 | -1.62% | 2,020 |
| Nov 19, 2025 | 7.02 | 7.50 | 7.02 | 7.40 | 7.40 | 1.37% | 2,049 |
| Nov 18, 2025 | 7.32 | 7.32 | 7.04 | 7.30 | 7.30 | -0.27% | 21 |
| Nov 17, 2025 | 7.18 | 7.72 | 7.18 | 7.32 | 7.32 | 0.27% | 2,000 |