Bank of Cyprus Holdings Public Limited Company (FRA:318)
Germany · Delayed Price · Currency is EUR 8.51
0.00 (0.00%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:318 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - | - |
| Apr 22, 2026 | 8.51 | 8.90 | 8.51 | 8.51 | 8.51 | - | 1,222 |
| Apr 21, 2026 | 8.40 | 8.89 | 8.40 | 8.51 | 8.51 | 1.31% | 107 |
| Apr 20, 2026 | 8.28 | 8.40 | 8.28 | 8.40 | 8.40 | 1.45% | 47 |
| Apr 17, 2026 | 8.28 | 8.89 | 8.28 | 8.28 | 8.28 | - | 603 |
| Apr 16, 2026 | 8.28 | 8.50 | 8.28 | 8.28 | 8.28 | -0.24% | 2,471 |
| Apr 15, 2026 | 8.24 | 8.30 | 8.24 | 8.30 | 8.30 | 0.73% | 46 |
| Apr 14, 2026 | 8.13 | 8.90 | 8.13 | 8.24 | 8.24 | 1.23% | 2,189 |
| Apr 13, 2026 | 8.13 | 8.14 | 8.13 | 8.14 | 8.14 | 0.12% | 32 |
| Apr 10, 2026 | 8.08 | 8.90 | 8.08 | 8.13 | 8.13 | 0.62% | 258 |
| Apr 9, 2026 | 8.08 | 8.10 | 8.08 | 8.08 | 8.08 | - | 6 |
| Apr 8, 2026 | 8.00 | 8.08 | 8.00 | 8.08 | 8.08 | 1.00% | - |
| Apr 7, 2026 | 8.02 | 8.90 | 8.00 | 8.00 | 8.00 | - | 577 |
| Apr 2, 2026 | 7.74 | 8.62 | 7.74 | 8.00 | 8.00 | 3.36% | 12,049 |
| Apr 1, 2026 | 7.62 | 8.40 | 7.62 | 7.74 | 7.74 | 1.57% | 2,025 |
| Mar 31, 2026 | 7.62 | 7.94 | 7.62 | 7.62 | 7.62 | - | 101 |
| Mar 30, 2026 | 7.62 | 8.12 | 7.62 | 7.62 | 7.62 | - | 98 |
| 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 |