Bank of Cyprus Holdings Public Limited Company (FRA:318)
Germany · Delayed Price · Currency is EUR 8.41
+0.01 (0.12%)
Last updated: May 26, 2026, 8:30 AM CET
FRA:318 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 8.00 | 9.50 | 8.00 | 8.40 | 8.40 | 0.24% | 10,856 |
| May 22, 2026 | 8.88 | 9.39 | 8.88 | 8.88 | 8.38 | - | 853 |
| May 21, 2026 | 8.88 | 8.89 | 8.88 | 8.88 | 8.38 | - | 7 |
| May 20, 2026 | 8.88 | 8.89 | 8.88 | 8.88 | 8.38 | -0.11% | 6 |
| May 19, 2026 | 8.88 | 8.90 | 8.88 | 8.89 | 8.39 | - | 1,187 |
| May 18, 2026 | 8.88 | 9.38 | 8.88 | 8.89 | 8.39 | 0.11% | 50 |
| May 15, 2026 | 8.88 | 9.35 | 8.88 | 8.88 | 8.38 | -0.11% | 1 |
| May 14, 2026 | 8.88 | 8.89 | 8.88 | 8.89 | 8.39 | 0.06% | 8 |
| May 13, 2026 | 8.88 | 8.89 | 8.88 | 8.89 | 8.38 | -7.93% | 8 |
| May 12, 2026 | 8.60 | 9.65 | 8.60 | 9.65 | 9.11 | 12.14% | 38 |
| May 11, 2026 | 9.00 | 9.02 | 8.61 | 8.61 | 8.12 | -4.39% | 1,008 |
| May 8, 2026 | 8.54 | 9.30 | 8.54 | 9.00 | 8.49 | -5.26% | 1,048 |
| May 7, 2026 | 8.54 | 9.53 | 8.54 | 9.50 | 8.97 | 2.37% | 624 |
| May 6, 2026 | 8.53 | 9.28 | 8.53 | 9.28 | 8.76 | 8.79% | 41 |
| May 5, 2026 | 8.53 | 8.54 | 8.53 | 8.53 | 8.05 | - | 214 |
| May 4, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.05 | - | - |
| Apr 30, 2026 | 8.51 | 9.25 | 8.51 | 8.53 | 8.05 | 0.24% | 121 |
| Apr 29, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.03 | - | - |
| Apr 28, 2026 | 8.52 | 8.53 | 8.51 | 8.51 | 8.03 | -0.12% | 17 |
| Apr 27, 2026 | 8.51 | 9.30 | 8.51 | 8.52 | 8.04 | -5.33% | 1,183 |
| Apr 24, 2026 | 8.51 | 9.00 | 8.51 | 9.00 | 8.49 | 5.76% | 5,100 |
| Apr 23, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.03 | - | - |
| Apr 22, 2026 | 8.51 | 8.90 | 8.51 | 8.51 | 8.03 | - | 1,222 |
| Apr 21, 2026 | 8.40 | 8.89 | 8.40 | 8.51 | 8.03 | 1.31% | 107 |
| Apr 20, 2026 | 8.28 | 8.40 | 8.28 | 8.40 | 7.93 | 1.45% | 47 |
| Apr 17, 2026 | 8.28 | 8.89 | 8.28 | 8.28 | 7.81 | - | 603 |
| Apr 16, 2026 | 8.28 | 8.50 | 8.28 | 8.28 | 7.81 | -0.24% | 2,471 |
| Apr 15, 2026 | 8.24 | 8.30 | 8.24 | 8.30 | 7.83 | 0.73% | 46 |
| Apr 14, 2026 | 8.13 | 8.90 | 8.13 | 8.24 | 7.78 | 1.23% | 2,189 |
| Apr 13, 2026 | 8.13 | 8.14 | 8.13 | 8.14 | 7.68 | 0.12% | 32 |
| Apr 10, 2026 | 8.08 | 8.90 | 8.08 | 8.13 | 7.67 | 0.62% | 258 |
| Apr 9, 2026 | 8.08 | 8.10 | 8.08 | 8.08 | 7.63 | - | 6 |
| Apr 8, 2026 | 8.00 | 8.08 | 8.00 | 8.08 | 7.63 | 1.00% | - |
| Apr 7, 2026 | 8.02 | 8.90 | 8.00 | 8.00 | 7.55 | - | 577 |
| Apr 2, 2026 | 7.74 | 8.62 | 7.74 | 8.00 | 7.55 | 3.36% | 12,049 |
| Apr 1, 2026 | 7.62 | 8.40 | 7.62 | 7.74 | 7.30 | 1.57% | 2,025 |
| Mar 31, 2026 | 7.62 | 7.94 | 7.62 | 7.62 | 7.19 | - | 101 |
| Mar 30, 2026 | 7.62 | 8.12 | 7.62 | 7.62 | 7.19 | - | 98 |
| Mar 27, 2026 | 7.94 | 7.96 | 7.62 | 7.62 | 7.19 | -4.03% | 5,964 |
| Mar 26, 2026 | 7.86 | 7.94 | 7.86 | 7.94 | 7.49 | 0.76% | 150 |
| Mar 25, 2026 | 7.36 | 8.42 | 7.36 | 7.88 | 7.44 | -1.75% | 5,904 |
| Mar 24, 2026 | 8.00 | 8.48 | 8.00 | 8.02 | 7.57 | - | 1,018 |
| Mar 23, 2026 | 8.06 | 8.06 | 8.02 | 8.02 | 7.57 | -0.99% | 2,200 |
| Mar 20, 2026 | 8.06 | 8.38 | 8.06 | 8.10 | 7.64 | 0.25% | 2,000 |
| Mar 19, 2026 | 8.12 | 8.14 | 8.08 | 8.08 | 7.63 | -0.49% | 832 |
| Mar 18, 2026 | 8.10 | 8.58 | 8.04 | 8.12 | 7.66 | 1.25% | 1,754 |
| Mar 17, 2026 | 8.02 | 8.04 | 8.02 | 8.02 | 7.57 | - | 34 |
| Mar 16, 2026 | 8.00 | 8.02 | 8.00 | 8.02 | 7.57 | 0.25% | - |
| Mar 13, 2026 | 8.32 | 8.88 | 8.00 | 8.00 | 7.55 | -3.85% | 8,200 |
| Mar 12, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 7.85 | - | - |