Bank of Cyprus Holdings Public Limited Company (FRA:318)
Germany · Delayed Price · Currency is EUR 7.04
-0.16 (-2.22%)
Last updated: Nov 28, 2025, 8:28 AM CET
Bank of Cyprus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 7.20 | 7.30 | 7.10 | 7.30 | 7.30 | -1.35% | 21 |
| Nov 13, 2025 | 7.02 | 7.74 | 7.02 | 7.40 | 7.40 | 1.37% | 252 |
| Nov 12, 2025 | 6.98 | 7.30 | 6.98 | 7.30 | 7.30 | - | - |
| Nov 11, 2025 | 6.94 | 7.30 | 6.94 | 7.30 | 7.30 | - | 23 |
| Nov 10, 2025 | 7.28 | 7.58 | 7.02 | 7.30 | 7.30 | - | 2,549 |
| Nov 7, 2025 | 6.84 | 7.30 | 6.84 | 7.30 | 7.30 | - | - |
| Nov 6, 2025 | 7.38 | 7.50 | 6.36 | 7.30 | 7.30 | -3.95% | 12,537 |
| Nov 5, 2025 | 7.40 | 7.60 | 7.40 | 7.60 | 7.60 | 2.70% | 10,900 |
| Nov 4, 2025 | 7.78 | 7.78 | 7.40 | 7.40 | 7.40 | 0.27% | 24 |
| Nov 3, 2025 | 7.38 | 7.78 | 7.38 | 7.38 | 7.38 | -0.27% | 193 |
| Oct 31, 2025 | 7.40 | 7.42 | 7.40 | 7.40 | 7.40 | - | 263 |
| Oct 30, 2025 | 7.40 | 7.42 | 7.40 | 7.40 | 7.40 | - | 12 |
| Oct 29, 2025 | 7.38 | 7.80 | 7.38 | 7.40 | 7.40 | 0.27% | 2,200 |
| Oct 28, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - | - |
| Oct 27, 2025 | 8.08 | 8.10 | 7.32 | 7.38 | 7.38 | 1.10% | 515 |
| Oct 24, 2025 | 7.22 | 7.30 | 7.22 | 7.30 | 7.30 | 1.11% | 150 |
| Oct 23, 2025 | 7.10 | 7.22 | 7.10 | 7.22 | 7.22 | 1.69% | 13 |
| Oct 22, 2025 | 8.00 | 8.04 | 7.10 | 7.10 | 7.10 | -1.93% | 8,300 |
| Oct 21, 2025 | 7.08 | 8.00 | 7.08 | 7.24 | 7.24 | 2.26% | 1,530 |
| Oct 20, 2025 | 6.66 | 7.10 | 6.66 | 7.08 | 7.08 | 1.14% | 2,611 |
| Oct 17, 2025 | 6.80 | 7.02 | 6.80 | 7.00 | 7.00 | -5.41% | 33 |
| Oct 16, 2025 | 7.02 | 7.40 | 6.80 | 7.40 | 7.40 | 3.35% | 50 |
| Oct 15, 2025 | 7.20 | 7.22 | 7.04 | 7.16 | 7.16 | -0.56% | 4,812 |
| Oct 14, 2025 | 7.72 | 7.72 | 7.20 | 7.20 | 7.20 | -2.70% | 265 |
| Oct 13, 2025 | 7.18 | 7.90 | 7.18 | 7.40 | 7.40 | 3.06% | 1,014 |
| Oct 10, 2025 | 7.26 | 7.98 | 7.18 | 7.18 | 7.18 | -2.97% | 996 |
| Oct 9, 2025 | 7.22 | 7.42 | 7.22 | 7.40 | 7.40 | 0.54% | 116 |
| Oct 8, 2025 | 7.18 | 7.40 | 7.18 | 7.36 | 7.36 | 2.51% | 297 |
| Oct 7, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - | - |
| Oct 6, 2025 | 7.18 | 7.62 | 7.18 | 7.18 | 7.18 | -0.28% | 990 |
| Oct 3, 2025 | 7.18 | 7.32 | 7.18 | 7.20 | 7.20 | 0.28% | 265 |
| Oct 2, 2025 | 7.18 | 7.40 | 7.18 | 7.18 | 7.18 | -0.55% | 1,519 |
| Oct 1, 2025 | 7.18 | 7.60 | 7.18 | 7.22 | 7.22 | - | 124 |
| Sep 30, 2025 | 7.18 | 7.46 | 7.18 | 7.22 | 7.22 | -1.10% | 6,463 |
| Sep 29, 2025 | 8.10 | 8.10 | 7.06 | 7.30 | 7.30 | -0.27% | 318 |
| Sep 26, 2025 | 7.00 | 7.52 | 7.00 | 7.32 | 7.32 | 3.98% | 1,045 |
| Sep 25, 2025 | 7.04 | 7.62 | 7.04 | 7.04 | 7.04 | -6.13% | 936 |
| Sep 24, 2025 | 6.74 | 7.50 | 6.74 | 7.50 | 7.50 | 7.14% | 1,745 |
| Sep 23, 2025 | 6.58 | 7.00 | 6.58 | 7.00 | 7.00 | -4.37% | - |
| Sep 22, 2025 | 7.84 | 7.84 | 6.74 | 7.32 | 7.32 | 4.27% | 1,353 |