Bank of Cyprus Holdings Public Limited Company (FRA:318)
Germany · Delayed Price · Currency is EUR 10.58
-0.20 (-1.86%)
Last updated: Sep 7, 2026, 9:50 PM CET
FRA:318 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | - | -2.23% | - |
| Sep 4, 2026 | 10.55 | 10.78 | 10.50 | 10.78 | 10.78 | 2.08% | 11,095 |
| Sep 3, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -6.80% | 105 |
| Sep 2, 2026 | 10.44 | 11.34 | 10.44 | 11.33 | 11.33 | 5.40% | 2,574 |
| Sep 1, 2026 | 10.54 | 10.75 | 10.54 | 10.75 | 10.75 | 1.90% | 159 |
| Aug 31, 2026 | 10.35 | 11.37 | 10.35 | 10.55 | 10.55 | 2.13% | 2,079 |
| Aug 28, 2026 | 10.33 | 11.19 | 10.33 | 10.33 | 10.33 | - | 500 |
| Aug 27, 2026 | 10.33 | 10.89 | 10.33 | 10.33 | 10.33 | -1.43% | 437 |
| Aug 26, 2026 | 10.25 | 10.55 | 10.20 | 10.48 | 10.48 | -3.41% | 1,754 |
| Aug 25, 2026 | 10.40 | 10.85 | 10.40 | 10.85 | 10.85 | 3.43% | 1,669 |
| Aug 24, 2026 | 10.89 | 10.89 | 10.41 | 10.49 | 10.49 | -0.29% | 3,240 |
| Aug 21, 2026 | 10.40 | 10.60 | 10.40 | 10.52 | 10.52 | 0.96% | 1,650 |
| Aug 20, 2026 | 10.40 | 10.50 | 10.40 | 10.42 | 10.42 | -0.76% | 1,915 |
| Aug 19, 2026 | 10.60 | 11.30 | 10.50 | 10.50 | 10.50 | -1.87% | 12,300 |
| Aug 18, 2026 | 10.60 | 11.50 | 10.60 | 10.70 | 10.70 | -0.19% | 3,711 |
| Aug 17, 2026 | 10.70 | 11.20 | 10.60 | 10.72 | 10.72 | 0.28% | 2,958 |
| 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 |