Bank of Cyprus Holdings Public Limited Company (FRA:318)
Germany · Delayed Price · Currency is EUR 10.90
+0.21 (1.96%)
Last updated: Aug 17, 2026, 2:09 PM CET
FRA:318 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 10.70 | 10.88 | 10.54 | 10.69 | 10.69 | -1.02% | 4,576 |
| Aug 13, 2026 | 10.50 | 11.30 | 10.50 | 10.80 | 10.80 | -1.82% | 26,985 |
| Aug 12, 2026 | 10.90 | 11.90 | 10.70 | 11.00 | 11.00 | -5.01% | 44,685 |
| Aug 11, 2026 | 10.90 | 11.60 | 10.90 | 11.58 | 11.58 | 6.24% | 3,368 |
| Aug 10, 2026 | 11.78 | 11.78 | 10.90 | 10.90 | 10.90 | -1.36% | 4,287 |
| Aug 7, 2026 | 11.05 | 11.86 | 11.04 | 11.05 | 11.05 | -3.07% | 12,223 |
| Aug 6, 2026 | 11.48 | 11.95 | 11.05 | 11.40 | 11.40 | 0.88% | 24,231 |
| Aug 5, 2026 | 12.19 | 16.00 | 11.00 | 11.30 | 11.30 | -2.42% | 32,079 |
| Aug 4, 2026 | 10.20 | 11.60 | 10.20 | 11.58 | 11.58 | 10.29% | 18,308 |
| Aug 3, 2026 | 10.35 | 11.10 | 10.35 | 10.50 | 10.50 | 1.45% | 10,136 |
| Jul 31, 2026 | 10.60 | 10.60 | 10.22 | 10.35 | 10.35 | -1.43% | 8,071 |
| Jul 30, 2026 | 10.20 | 10.65 | 10.20 | 10.50 | 10.50 | - | 4,450 |
| Jul 29, 2026 | 10.41 | 10.89 | 10.30 | 10.50 | 10.50 | -1.87% | 17,278 |
| Jul 28, 2026 | 10.61 | 10.94 | 10.15 | 10.70 | 10.70 | 3.88% | 18,963 |
| Jul 27, 2026 | 10.80 | 11.29 | 10.10 | 10.30 | 10.30 | 3.00% | 45,928 |
| Jul 24, 2026 | 9.96 | 10.78 | 9.96 | 10.00 | 10.00 | - | 4,990 |
| Jul 23, 2026 | 10.25 | 10.40 | 10.00 | 10.00 | 10.00 | -7.41% | 16,978 |
| Jul 22, 2026 | 10.02 | 10.82 | 10.02 | 10.80 | 10.80 | -0.37% | 1,806 |
| Jul 21, 2026 | 10.10 | 10.87 | 9.96 | 10.84 | 10.84 | 1.31% | 18,131 |
| Jul 20, 2026 | 10.35 | 10.89 | 9.94 | 10.70 | 10.70 | 12.04% | 26,992 |
| Jul 17, 2026 | 9.30 | 10.35 | 9.30 | 9.55 | 9.55 | -4.40% | 5,903 |
| Jul 16, 2026 | 9.51 | 10.35 | 9.51 | 9.99 | 9.99 | 0.40% | 4,102 |
| Jul 15, 2026 | 9.30 | 9.95 | 9.30 | 9.95 | 9.95 | 6.87% | 1,465 |
| Jul 14, 2026 | 9.20 | 9.80 | 9.20 | 9.31 | 9.31 | 1.20% | 8,668 |
| Jul 13, 2026 | 9.02 | 9.30 | 9.02 | 9.20 | 9.20 | 2.00% | 7,388 |
| Jul 10, 2026 | 9.02 | 9.72 | 9.02 | 9.02 | 9.02 | -0.11% | 1,010 |
| Jul 9, 2026 | 9.02 | 9.03 | 9.02 | 9.03 | 9.03 | -3.42% | 10 |
| Jul 8, 2026 | 9.02 | 9.35 | 9.02 | 9.35 | 9.35 | 3.83% | 10 |
| Jul 7, 2026 | 9.00 | 9.01 | 9.00 | 9.01 | 9.01 | - | 10 |
| Jul 6, 2026 | 9.00 | 9.01 | 9.00 | 9.01 | 9.01 | 0.06% | 10 |
| Jul 3, 2026 | 9.00 | 9.71 | 9.00 | 9.00 | 9.00 | -7.36% | 1,861 |
| Jul 2, 2026 | 9.00 | 9.72 | 9.00 | 9.72 | 9.72 | 7.71% | 222 |
| Jul 1, 2026 | 9.00 | 9.70 | 9.00 | 9.02 | 9.02 | -4.04% | 1,010 |
| Jun 30, 2026 | 9.03 | 9.40 | 9.03 | 9.40 | 9.40 | 4.44% | 839 |
| Jun 29, 2026 | 9.57 | 9.70 | 9.00 | 9.00 | 9.00 | 2.04% | 1,298 |
| Jun 26, 2026 | 8.82 | 9.57 | 8.82 | 8.82 | 8.82 | -7.64% | 54 |
| Jun 25, 2026 | 8.82 | 9.55 | 8.82 | 9.55 | 9.55 | -0.10% | 200 |
| Jun 24, 2026 | 9.59 | 9.59 | 8.84 | 9.56 | 9.56 | -0.42% | 1,040 |
| Jun 23, 2026 | 9.00 | 9.60 | 9.00 | 9.60 | 9.60 | 6.67% | 3,754 |
| Jun 22, 2026 | 9.00 | 9.72 | 9.00 | 9.00 | 9.00 | -6.05% | 2,221 |
| Jun 19, 2026 | 9.00 | 9.58 | 9.00 | 9.58 | 9.58 | 6.44% | 2,076 |
| Jun 18, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -5.26% | - |
| Jun 17, 2026 | 9.00 | 9.50 | 9.00 | 9.50 | 9.50 | - | 101 |
| Jun 16, 2026 | 9.00 | 9.50 | 9.00 | 9.50 | 9.50 | 5.56% | 1,318 |
| Jun 15, 2026 | 9.00 | 9.25 | 9.00 | 9.00 | 9.00 | -1.80% | 2,209 |
| Jun 12, 2026 | 8.90 | 9.17 | 8.90 | 9.17 | 9.17 | 2.98% | 200 |
| Jun 11, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.11% | - |
| Jun 10, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - | - |
| Jun 9, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - | - |
| Jun 8, 2026 | 8.89 | 8.90 | 8.89 | 8.89 | 8.89 | - | 19 |