Bank of Cyprus Holdings Public Limited Company (ATH:BOCHGR)
Greece
· Delayed Price · Currency is EUR 8.40
-0.32 (-3.67%)
At close: Mar 9, 2026
Bank of Cyprus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.40 | 8.50 | 8.28 | 8.40 | 8.40 | -3.67% | 1,463,491 |
| Mar 6, 2026 | 9.06 | 9.08 | 8.70 | 8.72 | 8.72 | -3.11% | 1,055,173 |
| Mar 5, 2026 | 9.20 | 9.46 | 8.96 | 9.00 | 9.00 | -2.17% | 1,266,845 |
| Mar 4, 2026 | 8.58 | 9.42 | 8.58 | 9.20 | 9.20 | 6.73% | 1,079,348 |
| Mar 3, 2026 | 8.82 | 8.88 | 8.56 | 8.62 | 8.62 | -4.43% | 1,946,738 |
| Mar 2, 2026 | 8.92 | 9.16 | 8.72 | 9.02 | 9.02 | -2.59% | 1,918,058 |
| Feb 27, 2026 | 9.32 | 9.48 | 9.12 | 9.26 | 9.26 | -1.28% | 513,717 |
| Feb 26, 2026 | 9.46 | 9.46 | 9.30 | 9.38 | 9.38 | -0.21% | 573,396 |
| Feb 25, 2026 | 9.30 | 9.46 | 9.30 | 9.40 | 9.40 | 1.08% | 457,736 |
| Feb 24, 2026 | 9.50 | 9.50 | 9.22 | 9.30 | 9.30 | -1.69% | 854,904 |
| Feb 20, 2026 | 9.52 | 9.58 | 9.28 | 9.46 | 9.46 | - | 430,332 |
| Feb 19, 2026 | 9.66 | 9.66 | 9.32 | 9.46 | 9.46 | -2.07% | 545,185 |
| Feb 18, 2026 | 9.56 | 9.74 | 9.46 | 9.66 | 9.66 | 3.21% | 884,062 |
| Feb 17, 2026 | 9.46 | 9.50 | 9.24 | 9.36 | 9.36 | -0.21% | 1,084,430 |
| Feb 16, 2026 | 9.28 | 9.46 | 9.28 | 9.38 | 9.38 | 1.30% | 1,196,946 |
| Feb 13, 2026 | 9.64 | 9.64 | 9.26 | 9.26 | 9.26 | -3.94% | 798,513 |
| Feb 12, 2026 | 9.76 | 9.76 | 9.52 | 9.64 | 9.64 | -0.82% | 604,472 |
| Feb 11, 2026 | 9.68 | 9.76 | 9.48 | 9.72 | 9.72 | 0.41% | 376,609 |
| Feb 10, 2026 | 9.64 | 9.82 | 9.62 | 9.68 | 9.68 | 0.41% | 295,644 |
| Feb 9, 2026 | 9.84 | 9.84 | 9.48 | 9.64 | 9.64 | -1.63% | 586,872 |
| Feb 6, 2026 | 9.62 | 9.80 | 9.06 | 9.80 | 9.80 | 2.51% | 874,961 |
| Feb 5, 2026 | 9.64 | 9.76 | 9.52 | 9.56 | 9.56 | -1.65% | 539,989 |
| Feb 4, 2026 | 9.76 | 9.78 | 9.62 | 9.72 | 9.72 | - | 491,329 |
| Feb 3, 2026 | 9.52 | 9.76 | 9.46 | 9.72 | 9.72 | 2.75% | 1,252,362 |
| Feb 2, 2026 | 9.22 | 9.46 | 9.20 | 9.46 | 9.46 | 1.28% | 872,804 |
| Jan 30, 2026 | 9.38 | 9.40 | 9.26 | 9.34 | 9.34 | -0.21% | 501,161 |
| Jan 29, 2026 | 9.34 | 9.42 | 9.12 | 9.36 | 9.36 | - | 983,006 |
| Jan 28, 2026 | 9.38 | 9.52 | 9.26 | 9.36 | 9.36 | 0.43% | 980,490 |
| Jan 27, 2026 | 9.16 | 9.32 | 9.06 | 9.32 | 9.32 | 2.64% | 1,192,709 |
| Jan 26, 2026 | 8.76 | 9.08 | 8.70 | 9.08 | 9.08 | 3.65% | 946,785 |
| Jan 23, 2026 | 8.76 | 8.78 | 8.60 | 8.76 | 8.76 | 0.46% | 1,218,110 |
| Jan 22, 2026 | 8.50 | 8.74 | 8.44 | 8.72 | 8.72 | 3.81% | 2,304,695 |
| Jan 21, 2026 | 8.48 | 8.48 | 8.38 | 8.40 | 8.40 | -0.94% | 486,955 |
| Jan 20, 2026 | 8.52 | 8.56 | 8.42 | 8.48 | 8.48 | -0.93% | 432,439 |
| Jan 19, 2026 | 8.44 | 8.60 | 8.38 | 8.56 | 8.56 | -0.23% | 562,952 |
| Jan 16, 2026 | 8.60 | 8.60 | 8.48 | 8.58 | 8.58 | -0.46% | 509,207 |
| Jan 15, 2026 | 8.54 | 8.62 | 8.46 | 8.62 | 8.62 | 0.94% | 663,227 |
| Jan 14, 2026 | 8.36 | 8.56 | 8.32 | 8.54 | 8.54 | 1.67% | 651,645 |
| Jan 13, 2026 | 8.46 | 8.52 | 8.38 | 8.40 | 8.40 | -1.18% | 519,459 |
| Jan 12, 2026 | 8.58 | 8.58 | 8.42 | 8.50 | 8.50 | -0.47% | 548,790 |
| Jan 9, 2026 | 8.52 | 8.58 | 8.42 | 8.54 | 8.54 | -0.70% | 989,934 |
| Jan 8, 2026 | 8.54 | 8.68 | 8.48 | 8.60 | 8.60 | 0.70% | 1,869,391 |
| Jan 7, 2026 | 8.30 | 8.54 | 8.28 | 8.54 | 8.54 | 1.67% | 1,776,341 |
| Jan 5, 2026 | 8.28 | 8.40 | 8.24 | 8.40 | 8.40 | 1.45% | 714,407 |
| Jan 2, 2026 | 7.94 | 8.28 | 7.94 | 8.28 | 8.28 | 4.28% | 686,198 |
| Dec 31, 2025 | 8.00 | 8.06 | 7.92 | 7.94 | 7.94 | -0.75% | 380,565 |
| Dec 30, 2025 | 7.98 | 8.16 | 7.98 | 8.00 | 8.00 | 0.50% | 455,423 |
| Dec 29, 2025 | 8.00 | 8.00 | 7.92 | 7.96 | 7.96 | -0.50% | 359,043 |
| Dec 23, 2025 | 8.10 | 8.12 | 7.94 | 8.00 | 8.00 | -1.48% | 509,549 |
| Dec 22, 2025 | 8.02 | 8.12 | 7.98 | 8.12 | 8.12 | 1.50% | 520,480 |
| Dec 19, 2025 | 7.98 | 8.04 | 7.96 | 8.00 | 8.00 | - | 1,177,752 |
| Dec 18, 2025 | 8.02 | 8.02 | 7.98 | 8.00 | 8.00 | - | 302,444 |
| Dec 17, 2025 | 7.94 | 8.04 | 7.94 | 8.00 | 8.00 | 0.76% | 730,461 |
| Dec 16, 2025 | 7.94 | 8.02 | 7.90 | 7.94 | 7.94 | - | 412,870 |
| Dec 15, 2025 | 7.98 | 8.00 | 7.90 | 7.94 | 7.94 | -0.50% | 423,165 |
| Dec 12, 2025 | 8.04 | 8.04 | 7.92 | 7.98 | 7.98 | -0.50% | 387,179 |
| Dec 11, 2025 | 7.94 | 8.04 | 7.94 | 8.02 | 8.02 | 1.01% | 692,505 |
| Dec 10, 2025 | 7.94 | 8.04 | 7.94 | 7.94 | 7.94 | -0.50% | 526,433 |
| Dec 9, 2025 | 7.90 | 7.98 | 7.84 | 7.98 | 7.98 | 0.76% | 727,521 |
| Dec 8, 2025 | 7.88 | 7.94 | 7.86 | 7.92 | 7.92 | - | 391,575 |
| Dec 5, 2025 | 7.94 | 7.94 | 7.80 | 7.92 | 7.92 | -0.75% | 625,935 |
| Dec 4, 2025 | 7.94 | 7.98 | 7.80 | 7.98 | 7.98 | 0.50% | 641,472 |
| Dec 3, 2025 | 7.98 | 8.00 | 7.86 | 7.94 | 7.94 | -0.50% | 462,868 |
| Dec 2, 2025 | 8.06 | 8.12 | 7.98 | 7.98 | 7.98 | -1.72% | 632,320 |
| Dec 1, 2025 | 8.00 | 8.12 | 7.96 | 8.12 | 8.12 | 1.50% | 479,007 |
| Nov 28, 2025 | 8.02 | 8.02 | 7.94 | 8.00 | 8.00 | -0.25% | 273,544 |
| Nov 27, 2025 | 8.06 | 8.12 | 7.96 | 8.02 | 8.02 | -1.23% | 272,376 |
| Nov 26, 2025 | 8.02 | 8.12 | 7.94 | 8.12 | 8.12 | 1.50% | 363,885 |
| Nov 25, 2025 | 8.02 | 8.02 | 7.94 | 8.00 | 8.00 | - | 620,731 |
| Nov 24, 2025 | 8.04 | 8.08 | 7.94 | 8.00 | 8.00 | - | 1,038,013 |
| Nov 21, 2025 | 7.94 | 8.02 | 7.88 | 8.00 | 8.00 | -0.99% | 865,605 |
| Nov 20, 2025 | 8.08 | 8.16 | 7.98 | 8.08 | 8.08 | - | 1,358,411 |
| Nov 19, 2025 | 8.02 | 8.12 | 7.92 | 8.08 | 8.08 | 1.76% | 798,888 |
| Nov 18, 2025 | 8.00 | 8.04 | 7.92 | 7.94 | 7.94 | -2.22% | 589,138 |
| Nov 17, 2025 | 8.26 | 8.26 | 8.10 | 8.12 | 8.12 | -0.73% | 379,665 |
| Nov 14, 2025 | 8.10 | 8.22 | 8.06 | 8.18 | 8.18 | -0.24% | 953,998 |
| Nov 13, 2025 | 8.08 | 8.20 | 8.00 | 8.20 | 8.20 | 2.50% | 1,233,117 |
| Nov 12, 2025 | 8.00 | 8.08 | 7.96 | 8.00 | 8.00 | 0.25% | 548,933 |
| Nov 11, 2025 | 7.96 | 8.10 | 7.94 | 7.98 | 7.98 | 0.50% | 640,932 |
| Nov 10, 2025 | 7.70 | 7.94 | 7.68 | 7.94 | 7.94 | 3.93% | 526,424 |
| Nov 7, 2025 | 7.84 | 7.84 | 7.58 | 7.64 | 7.64 | -2.55% | 845,852 |
| Nov 6, 2025 | 7.90 | 7.90 | 7.78 | 7.84 | 7.84 | -1.26% | 701,862 |
| Nov 5, 2025 | 7.96 | 8.08 | 7.88 | 7.94 | 7.94 | -0.25% | 788,093 |
| Nov 4, 2025 | 7.94 | 8.00 | 7.88 | 7.96 | 7.96 | -0.50% | 439,403 |
| Nov 3, 2025 | 8.00 | 8.08 | 7.94 | 8.00 | 8.00 | 0.25% | 421,141 |
| Oct 31, 2025 | 8.10 | 8.16 | 7.86 | 7.98 | 7.98 | -1.48% | 578,461 |
| Oct 30, 2025 | 8.18 | 8.26 | 8.06 | 8.10 | 8.10 | -0.98% | 770,013 |
| Oct 29, 2025 | 8.02 | 8.18 | 8.00 | 8.18 | 8.18 | 2.25% | 700,025 |
| Oct 27, 2025 | 7.96 | 8.00 | 7.84 | 8.00 | 8.00 | 2.56% | 462,400 |
| Oct 24, 2025 | 7.98 | 7.98 | 7.76 | 7.80 | 7.80 | -2.01% | 410,289 |
| Oct 23, 2025 | 7.88 | 7.98 | 7.72 | 7.96 | 7.96 | 2.31% | 910,236 |
| Oct 22, 2025 | 7.84 | 7.86 | 7.74 | 7.78 | 7.78 | 0.26% | 624,159 |
| Oct 21, 2025 | 7.68 | 7.78 | 7.62 | 7.76 | 7.76 | 1.04% | 985,740 |
| Oct 20, 2025 | 7.74 | 7.76 | 7.58 | 7.68 | 7.68 | 0.26% | 516,645 |
| Oct 17, 2025 | 7.74 | 7.74 | 7.44 | 7.66 | 7.66 | -1.79% | 1,349,728 |
| Oct 16, 2025 | 8.00 | 8.04 | 7.74 | 7.80 | 7.80 | -2.74% | 586,175 |
| Oct 15, 2025 | 8.00 | 8.04 | 7.96 | 8.02 | 8.02 | 0.75% | 441,116 |
| Oct 14, 2025 | 8.00 | 8.10 | 7.92 | 7.96 | 7.96 | -1.97% | 1,903,458 |
| Oct 13, 2025 | 7.96 | 8.12 | 7.92 | 8.12 | 8.12 | 1.75% | 1,435,603 |
| Oct 10, 2025 | 7.94 | 7.98 | 7.84 | 7.98 | 7.98 | 0.50% | 959,974 |