Skip to main content
Bank of Cyprus Holdings Public Limited Company (ATH:BOCHGR)
Greece flag Greece · Delayed Price · Currency is EUR
7.88
-0.10 (-1.25%)
Last updated: Dec 5, 2025, 11:11 AM EET

Bank of Cyprus Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20257.947.987.807.987.980.50%641,472
Dec 3, 20257.988.007.867.947.94-0.50%462,868
Dec 2, 20258.068.127.987.987.98-1.72%632,320
Dec 1, 20258.008.127.968.128.121.50%479,007
Nov 28, 20258.028.027.948.008.00-0.25%273,544
Nov 27, 20258.068.127.968.028.02-1.23%272,376
Nov 26, 20258.028.127.948.128.121.50%363,885
Nov 25, 20258.028.027.948.008.00-620,731
Nov 24, 20258.048.087.948.008.00-1,038,013
Nov 21, 20257.948.027.888.008.00-0.99%865,605
Nov 20, 20258.088.167.988.088.08-1,358,411
Nov 19, 20258.028.127.928.088.081.76%798,888
Nov 18, 20258.008.047.927.947.94-2.22%589,138
Nov 17, 20258.268.268.108.128.12-0.73%379,665
Nov 14, 20258.108.228.068.188.18-0.24%953,998
Nov 13, 20258.088.208.008.208.202.50%1,233,117
Nov 12, 20258.008.087.968.008.000.25%548,933
Nov 11, 20257.968.107.947.987.980.50%640,932
Nov 10, 20257.707.947.687.947.943.93%526,424
Nov 7, 20257.847.847.587.647.64-2.55%845,852
Nov 6, 20257.907.907.787.847.84-1.26%701,862
Nov 5, 20257.968.087.887.947.94-0.25%788,093
Nov 4, 20257.948.007.887.967.96-0.50%439,403
Nov 3, 20258.008.087.948.008.000.25%421,141
Oct 31, 20258.108.167.867.987.98-1.48%578,461
Oct 30, 20258.188.268.068.108.10-0.98%770,013
Oct 29, 20258.028.188.008.188.182.25%700,025
Oct 27, 20257.968.007.848.008.002.56%462,400
Oct 24, 20257.987.987.767.807.80-2.01%410,289
Oct 23, 20257.887.987.727.967.962.31%910,236
Oct 22, 20257.847.867.747.787.780.26%624,159
Oct 21, 20257.687.787.627.767.761.04%985,740
Oct 20, 20257.747.767.587.687.680.26%516,645
Oct 17, 20257.747.747.447.667.66-1.79%1,349,728
Oct 16, 20258.008.047.747.807.80-2.74%586,175
Oct 15, 20258.008.047.968.028.020.75%441,116
Oct 14, 20258.008.107.927.967.96-1.97%1,903,458
Oct 13, 20257.968.127.928.128.121.75%1,435,603
Oct 10, 20257.947.987.847.987.980.50%959,974
Oct 9, 20257.887.947.847.947.941.53%707,207
Oct 8, 20257.987.987.807.827.82-1.01%555,753
Oct 7, 20257.807.907.747.907.901.28%678,787
Oct 6, 20258.008.067.767.807.80-2.50%729,856
Oct 3, 20258.008.087.968.008.00-722,372
Oct 2, 20258.048.127.988.008.00-716,190
Oct 1, 20258.028.107.948.008.00-0.74%888,149
Sep 30, 20258.208.208.008.068.06-1.47%553,998
Sep 29, 20257.968.187.968.188.182.76%1,474,677
Sep 26, 20257.888.047.827.967.961.27%1,074,578
Sep 25, 20258.028.047.787.867.86-2.00%2,644,833
Sep 24, 20257.728.087.688.028.023.62%1,454,688
Sep 23, 20257.587.747.567.747.742.38%1,228,837
Sep 22, 20257.527.587.407.567.56-1.82%952,666
Sep 19, 20257.587.707.487.707.502.67%15,939,930
Sep 18, 20257.487.567.467.507.310.27%867,978
Sep 17, 20257.587.647.367.487.29-1.32%1,053,952
Sep 16, 20257.727.727.547.587.38-1.81%906,020
Sep 15, 20257.747.847.727.727.52-0.26%640,643
Sep 12, 20257.507.747.487.747.543.48%2,149,380
Sep 11, 20257.487.527.467.487.29-0.27%999,956
Sep 10, 20257.507.567.447.507.310.54%1,601,637
Sep 9, 20257.447.547.427.467.27-1,081,531
Sep 8, 20257.427.507.407.467.271.08%1,092,117
Sep 5, 20257.527.567.347.387.19-1.86%1,057,993
Sep 4, 20257.407.747.327.527.32-0.79%26,865,060
Sep 3, 20257.547.627.487.587.380.53%629,147
Sep 2, 20257.707.727.407.547.34-2.08%1,346,137
Sep 1, 20257.727.767.647.707.50-516,683
Aug 29, 20257.747.827.707.707.50-1.28%981,312
Aug 28, 20257.767.847.607.807.600.78%1,257,879
Aug 27, 20257.847.887.707.747.54-1.78%1,090,437
Aug 26, 20257.867.887.707.887.68-0.25%1,459,479
Aug 25, 20257.687.947.687.907.692.86%1,305,420
Aug 22, 20257.627.707.587.687.480.79%1,108,223
Aug 21, 20257.567.627.527.627.420.53%2,380,795
Aug 20, 20257.487.587.467.587.380.53%2,264,101
Aug 19, 20257.467.607.447.547.340.53%1,593,313
Aug 18, 20257.587.707.467.507.31-1.06%1,106,234
Aug 14, 20257.427.587.427.587.382.16%871,346
Aug 13, 20257.387.467.387.427.230.27%734,009
Aug 12, 20257.407.447.367.407.210.27%656,618
Aug 11, 20257.387.427.367.387.19-646,503
Aug 8, 20257.427.447.327.387.19-1.86%1,281,683
Aug 7, 20257.167.527.167.527.325.32%1,866,953
Aug 6, 20257.167.247.087.146.95-0.56%1,243,591
Aug 5, 20256.787.186.747.186.996.53%3,136,236
Aug 4, 20256.486.746.486.746.564.01%832,103
Aug 1, 20256.566.646.486.486.31-1.82%567,624
Jul 31, 20256.606.666.586.606.43-787,998
Jul 30, 20256.686.686.586.606.43-1.49%614,311
Jul 29, 20256.666.706.626.706.530.60%669,884
Jul 28, 20256.786.806.626.666.49-0.60%1,143,999
Jul 25, 20256.566.726.546.706.532.45%1,187,319
Jul 24, 20256.466.566.466.546.370.93%554,312
Jul 23, 20256.466.546.426.486.310.93%552,942
Jul 22, 20256.486.506.386.426.25-1.53%579,507
Jul 21, 20256.506.526.446.526.35-228,261
Jul 18, 20256.466.526.426.526.350.93%488,581
Jul 17, 20256.466.466.346.466.290.31%469,674
Jul 16, 20256.506.546.426.446.27-1.23%317,844