Bank of Cyprus Holdings Public Limited Company (FRA:318)
Germany · Delayed Price · Currency is EUR 7.62
-0.32 (-4.03%)
At close: Mar 27, 2026
FRA:318 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.94 | 7.96 | 7.62 | 7.62 | 7.62 | -4.03% | 5,964 |
| Mar 26, 2026 | 7.86 | 7.94 | 7.86 | 7.94 | 7.94 | 0.76% | 150 |
| Mar 25, 2026 | 7.36 | 8.42 | 7.36 | 7.88 | 7.88 | -1.75% | 5,904 |
| Mar 24, 2026 | 8.00 | 8.48 | 8.00 | 8.02 | 8.02 | - | 1,018 |
| Mar 23, 2026 | 8.06 | 8.06 | 8.02 | 8.02 | 8.02 | -0.99% | 2,200 |
| Mar 20, 2026 | 8.06 | 8.38 | 8.06 | 8.10 | 8.10 | 0.25% | 2,000 |
| Mar 19, 2026 | 8.12 | 8.14 | 8.08 | 8.08 | 8.08 | -0.49% | 832 |
| Mar 18, 2026 | 8.10 | 8.58 | 8.04 | 8.12 | 8.12 | 1.25% | 1,754 |
| Mar 17, 2026 | 8.02 | 8.04 | 8.02 | 8.02 | 8.02 | - | 34 |
| Mar 16, 2026 | 8.00 | 8.02 | 8.00 | 8.02 | 8.02 | 0.25% | - |
| Mar 13, 2026 | 8.32 | 8.88 | 8.00 | 8.00 | 8.00 | -3.85% | 8,200 |
| Mar 12, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - | - |
| Mar 11, 2026 | 8.38 | 8.40 | 8.32 | 8.32 | 8.32 | -0.95% | 212 |
| Mar 10, 2026 | 8.38 | 8.40 | 8.38 | 8.40 | 8.40 | 1.20% | - |
| Mar 9, 2026 | 8.24 | 8.30 | 8.24 | 8.30 | 8.30 | 0.73% | 14 |
| Mar 6, 2026 | 8.24 | 8.88 | 8.24 | 8.24 | 8.24 | -0.96% | 100 |
| Mar 5, 2026 | 8.24 | 8.32 | 8.24 | 8.32 | 8.32 | 0.48% | 990 |
| Mar 4, 2026 | 7.26 | 8.28 | 7.26 | 8.28 | 8.28 | -1.43% | 1,080 |
| Mar 3, 2026 | 9.00 | 9.04 | 8.00 | 8.40 | 8.40 | -6.67% | 2,135 |
| Mar 2, 2026 | 8.32 | 9.28 | 8.32 | 9.00 | 9.00 | 7.40% | 1,400 |
| Feb 27, 2026 | 8.66 | 8.98 | 8.38 | 8.38 | 8.38 | -2.56% | 1,017 |
| Feb 26, 2026 | 8.36 | 8.98 | 8.36 | 8.60 | 8.60 | - | 37 |
| Feb 25, 2026 | 8.36 | 8.98 | 8.36 | 8.60 | 8.60 | 2.87% | 246 |
| Feb 24, 2026 | 8.32 | 8.36 | 8.32 | 8.36 | 8.36 | 0.24% | 28 |
| Feb 23, 2026 | 8.80 | 8.82 | 8.34 | 8.34 | 8.34 | -5.23% | 448 |
| Feb 20, 2026 | 8.32 | 8.80 | 8.32 | 8.80 | 8.80 | 4.76% | 440 |
| Feb 19, 2026 | 8.32 | 9.18 | 8.32 | 8.40 | 8.40 | 0.72% | 3,415 |
| Feb 18, 2026 | 8.30 | 8.34 | 8.30 | 8.34 | 8.34 | -1.88% | 25 |
| Feb 17, 2026 | 8.30 | 9.28 | 8.30 | 8.50 | 8.50 | - | 928 |
| Feb 16, 2026 | 7.48 | 8.52 | 7.48 | 8.50 | 8.50 | -8.41% | 3,033 |
| Feb 13, 2026 | 8.30 | 9.30 | 8.30 | 9.28 | 9.28 | -0.22% | 1,342 |
| Feb 12, 2026 | 8.30 | 9.30 | 8.30 | 9.30 | 9.30 | 3.33% | 150 |
| Feb 11, 2026 | 9.00 | 9.32 | 9.00 | 9.00 | 9.00 | - | 857 |
| Feb 10, 2026 | 9.00 | 9.40 | 9.00 | 9.00 | 9.00 | - | 398 |
| Feb 9, 2026 | 9.50 | 9.50 | 9.00 | 9.00 | 9.00 | - | 5,181 |
| Feb 6, 2026 | 9.00 | 9.30 | 9.00 | 9.00 | 9.00 | - | 877 |
| Feb 5, 2026 | 8.30 | 9.30 | 8.30 | 9.00 | 9.00 | 8.43% | 3,430 |
| Feb 4, 2026 | 8.44 | 9.20 | 8.30 | 8.30 | 8.30 | -4.82% | 240 |
| Feb 3, 2026 | 8.34 | 9.00 | 8.34 | 8.72 | 8.72 | 4.56% | 5,670 |
| Feb 2, 2026 | 8.34 | 9.82 | 8.34 | 8.34 | 8.34 | - | 13,623 |
| 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 |