Bank of Cyprus Holdings Public Limited Company (CYS:BOCH)
Cyprus
· Delayed Price · Currency is EUR 8.78
-0.24 (-2.66%)
At close: Mar 6, 2026
Bank of Cyprus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.08 | 9.08 | 8.72 | 8.78 | 8.78 | -2.66% | 15,728 |
| Mar 5, 2026 | 9.22 | 9.44 | 9.02 | 9.02 | 9.02 | -1.10% | 23,775 |
| Mar 4, 2026 | 8.50 | 9.20 | 8.50 | 9.12 | 9.12 | 4.83% | 106,346 |
| Mar 3, 2026 | 8.90 | 8.90 | 8.60 | 8.70 | 8.70 | -2.68% | 70,865 |
| Mar 2, 2026 | 9.00 | 9.12 | 8.78 | 8.94 | 8.94 | -3.04% | 228,602 |
| Feb 27, 2026 | 9.32 | 9.46 | 9.16 | 9.22 | 9.22 | -1.91% | 31,552 |
| Feb 26, 2026 | 9.42 | 9.44 | 9.34 | 9.40 | 9.40 | - | 17,235 |
| Feb 25, 2026 | 9.24 | 9.42 | 9.24 | 9.40 | 9.40 | 1.73% | 34,732 |
| Feb 24, 2026 | 9.44 | 9.44 | 9.20 | 9.24 | 9.24 | -0.86% | 246,004 |
| Feb 20, 2026 | 9.42 | 9.50 | 9.28 | 9.32 | 9.32 | -0.85% | 60,747 |
| Feb 19, 2026 | 9.60 | 9.60 | 9.28 | 9.40 | 9.40 | -2.89% | 97,227 |
| Feb 18, 2026 | 9.50 | 9.70 | 9.46 | 9.68 | 9.68 | 3.42% | 47,371 |
| Feb 17, 2026 | 9.40 | 9.50 | 9.28 | 9.36 | 9.36 | -0.43% | 60,956 |
| Feb 16, 2026 | 9.50 | 9.50 | 9.34 | 9.40 | 9.40 | 0.64% | 61,305 |
| Feb 13, 2026 | 9.52 | 9.52 | 9.30 | 9.34 | 9.34 | -2.30% | 64,765 |
| Feb 12, 2026 | 9.68 | 9.72 | 9.50 | 9.56 | 9.56 | -0.83% | 136,213 |
| Feb 11, 2026 | 9.64 | 9.66 | 9.48 | 9.64 | 9.64 | - | 60,355 |
| Feb 10, 2026 | 9.78 | 9.80 | 9.64 | 9.64 | 9.64 | - | 64,406 |
| Feb 9, 2026 | 9.80 | 9.80 | 9.52 | 9.64 | 9.64 | -1.63% | 30,880 |
| Feb 6, 2026 | 9.54 | 9.80 | 9.24 | 9.80 | 9.80 | 2.73% | 55,955 |
| Feb 5, 2026 | 9.64 | 9.74 | 9.54 | 9.54 | 9.54 | -0.83% | 14,036 |
| Feb 4, 2026 | 9.70 | 9.74 | 9.60 | 9.62 | 9.62 | -0.62% | 70,998 |
| Feb 3, 2026 | 9.40 | 9.72 | 9.40 | 9.68 | 9.68 | 4.54% | 55,106 |
| Feb 2, 2026 | 9.32 | 9.40 | 9.14 | 9.26 | 9.26 | -0.43% | 24,628 |
| Jan 30, 2026 | 9.40 | 9.40 | 9.28 | 9.30 | 9.30 | -1.06% | 20,072 |
| Jan 29, 2026 | 9.36 | 9.40 | 9.14 | 9.40 | 9.40 | 1.08% | 31,030 |
| Jan 28, 2026 | 9.32 | 9.50 | 9.26 | 9.30 | 9.30 | - | 130,112 |
| Jan 27, 2026 | 9.00 | 9.30 | 9.00 | 9.30 | 9.30 | 3.79% | 89,004 |
| Jan 26, 2026 | 8.70 | 9.02 | 8.68 | 8.96 | 8.96 | 3.23% | 174,156 |
| Jan 23, 2026 | 8.60 | 8.72 | 8.60 | 8.68 | 8.68 | 0.46% | 94,555 |
| Jan 22, 2026 | 8.42 | 8.70 | 8.42 | 8.64 | 8.64 | 2.61% | 42,760 |
| Jan 21, 2026 | 8.50 | 8.50 | 8.38 | 8.42 | 8.42 | -0.47% | 23,097 |
| Jan 20, 2026 | 8.48 | 8.54 | 8.42 | 8.46 | 8.46 | -0.70% | 23,023 |
| Jan 19, 2026 | 8.54 | 8.56 | 8.40 | 8.52 | 8.52 | -0.23% | 25,998 |
| Jan 16, 2026 | 8.54 | 8.54 | 8.48 | 8.54 | 8.54 | - | 35,278 |
| Jan 15, 2026 | 8.54 | 8.56 | 8.46 | 8.54 | 8.54 | 0.47% | 43,093 |
| Jan 14, 2026 | 8.40 | 8.52 | 8.36 | 8.50 | 8.50 | 1.19% | 50,473 |
| Jan 13, 2026 | 8.50 | 8.52 | 8.38 | 8.40 | 8.40 | - | 7,495 |
| Jan 12, 2026 | 8.50 | 8.50 | 8.40 | 8.40 | 8.40 | -1.18% | 18,690 |
| Jan 9, 2026 | 8.58 | 8.58 | 8.40 | 8.50 | 8.50 | -0.93% | 74,777 |
| Jan 8, 2026 | 8.58 | 8.64 | 8.54 | 8.58 | 8.58 | 0.70% | 50,876 |
| Jan 7, 2026 | 8.24 | 8.52 | 8.24 | 8.52 | 8.52 | 3.40% | 33,499 |
| Jan 5, 2026 | 8.22 | 8.32 | 8.20 | 8.24 | 8.24 | 0.24% | 26,097 |
| Jan 2, 2026 | 8.04 | 8.24 | 8.04 | 8.22 | 8.22 | 3.53% | 53,670 |
| Dec 31, 2025 | 8.00 | 8.02 | 7.94 | 7.94 | 7.94 | -1.24% | 26,868 |
| Dec 30, 2025 | 7.96 | 8.08 | 7.96 | 8.04 | 8.04 | 1.01% | 10,908 |
| Dec 29, 2025 | 7.98 | 7.98 | 7.94 | 7.96 | 7.96 | -0.50% | 21,503 |
| Dec 23, 2025 | 8.08 | 8.10 | 7.96 | 8.00 | 8.00 | - | 49,317 |
| Dec 22, 2025 | 7.96 | 8.04 | 7.96 | 8.00 | 8.00 | 0.76% | 105,308 |
| Dec 19, 2025 | 8.02 | 8.02 | 7.92 | 7.94 | 7.94 | -0.50% | 61,046 |
| Dec 18, 2025 | 8.02 | 8.02 | 7.96 | 7.98 | 7.98 | -0.25% | 34,229 |
| Dec 17, 2025 | 7.98 | 8.00 | 7.94 | 8.00 | 8.00 | 0.76% | 69,123 |
| Dec 16, 2025 | 8.00 | 8.00 | 7.94 | 7.94 | 7.94 | - | 7,392 |
| Dec 15, 2025 | 8.00 | 8.00 | 7.90 | 7.94 | 7.94 | -0.25% | 512,254 |
| Dec 12, 2025 | 8.00 | 8.02 | 7.96 | 7.96 | 7.96 | -0.50% | 15,156 |
| Dec 11, 2025 | 7.96 | 8.00 | 7.96 | 8.00 | 8.00 | 0.25% | 4,881 |
| Dec 10, 2025 | 7.96 | 8.00 | 7.94 | 7.98 | 7.98 | 1.01% | 15,801 |
| Dec 9, 2025 | 7.90 | 7.94 | 7.88 | 7.90 | 7.90 | 0.25% | 40,186 |
| Dec 8, 2025 | 7.92 | 7.96 | 7.86 | 7.88 | 7.88 | 0.51% | 15,080 |
| Dec 5, 2025 | 7.84 | 7.92 | 7.80 | 7.84 | 7.84 | -1.01% | 22,639 |
| Dec 4, 2025 | 7.98 | 7.98 | 7.82 | 7.92 | 7.92 | 0.51% | 20,026 |
| Dec 3, 2025 | 8.00 | 8.00 | 7.86 | 7.88 | 7.88 | -2.72% | 47,683 |
| Dec 2, 2025 | 8.02 | 8.10 | 8.00 | 8.10 | 8.10 | 0.50% | 8,313 |
| Dec 1, 2025 | 8.04 | 8.06 | 7.98 | 8.06 | 8.06 | 1.00% | 26,355 |
| Nov 28, 2025 | 8.08 | 8.08 | 7.98 | 7.98 | 7.98 | -0.25% | 11,445 |
| Nov 27, 2025 | 8.10 | 8.10 | 7.98 | 8.00 | 8.00 | - | 6,598 |
| Nov 26, 2025 | 8.00 | 8.02 | 7.96 | 8.00 | 8.00 | 0.25% | 55,147 |
| Nov 25, 2025 | 8.00 | 8.02 | 7.96 | 7.98 | 7.98 | -0.25% | 15,076 |
| Nov 24, 2025 | 8.06 | 8.06 | 7.98 | 8.00 | 8.00 | 0.50% | 8,445 |
| Nov 21, 2025 | 7.94 | 8.00 | 7.92 | 7.96 | 7.96 | -1.24% | 35,578 |
| Nov 20, 2025 | 8.10 | 8.14 | 8.00 | 8.06 | 8.06 | - | 60,740 |
| Nov 19, 2025 | 7.90 | 8.10 | 7.90 | 8.06 | 8.06 | 1.00% | 35,971 |
| Nov 18, 2025 | 8.10 | 8.10 | 7.90 | 7.98 | 7.98 | -1.72% | 11,771 |
| Nov 17, 2025 | 8.22 | 8.24 | 8.12 | 8.12 | 8.12 | -0.49% | 9,819 |
| Nov 14, 2025 | 8.10 | 8.20 | 8.00 | 8.16 | 8.16 | 0.25% | 55,934 |
| Nov 13, 2025 | 8.00 | 8.16 | 8.00 | 8.14 | 8.14 | 1.75% | 136,206 |
| Nov 12, 2025 | 8.00 | 8.04 | 7.96 | 8.00 | 8.00 | - | 60,761 |
| Nov 11, 2025 | 7.90 | 8.10 | 7.90 | 8.00 | 8.00 | 2.56% | 64,324 |
| Nov 10, 2025 | 7.80 | 7.88 | 7.70 | 7.80 | 7.80 | 2.63% | 20,608 |
| Nov 7, 2025 | 7.80 | 7.80 | 7.60 | 7.60 | 7.60 | -2.56% | 61,151 |
| Nov 6, 2025 | 7.86 | 7.90 | 7.80 | 7.80 | 7.80 | -1.27% | 19,736 |
| Nov 5, 2025 | 8.02 | 8.02 | 7.90 | 7.90 | 7.90 | -0.75% | 120,664 |
| Nov 4, 2025 | 8.00 | 8.00 | 7.90 | 7.96 | 7.96 | -0.50% | 14,480 |
| Nov 3, 2025 | 7.92 | 8.06 | 7.92 | 8.00 | 8.00 | 1.01% | 30,759 |
| Oct 31, 2025 | 8.08 | 8.12 | 7.90 | 7.92 | 7.92 | -2.22% | 37,038 |
| Oct 30, 2025 | 8.14 | 8.22 | 8.06 | 8.10 | 8.10 | - | 35,294 |
| Oct 29, 2025 | 8.00 | 8.14 | 8.00 | 8.10 | 8.10 | 1.50% | 95,074 |
| Oct 27, 2025 | 7.84 | 7.98 | 7.82 | 7.98 | 7.98 | 1.01% | 21,836 |
| Oct 24, 2025 | 7.94 | 7.94 | 7.90 | 7.90 | 7.90 | -0.50% | 1,817 |
| Oct 23, 2025 | 7.96 | 7.96 | 7.76 | 7.94 | 7.94 | 2.06% | 20,965 |
| Oct 22, 2025 | 7.82 | 7.84 | 7.76 | 7.78 | 7.78 | 0.78% | 6,421 |
| Oct 21, 2025 | 7.68 | 7.76 | 7.60 | 7.72 | 7.72 | 0.78% | 51,392 |
| Oct 20, 2025 | 7.64 | 7.78 | 7.62 | 7.66 | 7.66 | 0.79% | 69,842 |
| Oct 17, 2025 | 7.82 | 7.82 | 7.48 | 7.60 | 7.60 | -2.81% | 95,164 |
| Oct 16, 2025 | 7.94 | 8.00 | 7.78 | 7.82 | 7.82 | -1.76% | 43,034 |
| Oct 15, 2025 | 8.00 | 8.04 | 7.96 | 7.96 | 7.96 | - | 21,040 |
| Oct 14, 2025 | 8.10 | 8.10 | 7.96 | 7.96 | 7.96 | -1.73% | 24,629 |
| Oct 13, 2025 | 7.92 | 8.10 | 7.92 | 8.10 | 8.10 | 2.02% | 54,000 |
| Oct 10, 2025 | 7.86 | 7.94 | 7.82 | 7.94 | 7.94 | 0.51% | 15,850 |
| Oct 9, 2025 | 7.90 | 7.90 | 7.82 | 7.90 | 7.90 | 1.28% | 29,512 |