Bank of Cyprus Holdings Public Limited Company (CYS:BOCH)
Cyprus
· Delayed Price · Currency is EUR 7.84
-0.08 (-1.01%)
At close: Dec 5, 2025
Bank of Cyprus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 7.92 | 7.92 | 7.80 | 7.80 | 7.80 | -0.26% | 13,867 |
| Oct 7, 2025 | 7.76 | 7.82 | 7.74 | 7.82 | 7.82 | 0.26% | 35,109 |
| Oct 6, 2025 | 8.00 | 8.00 | 7.80 | 7.80 | 7.80 | -2.26% | 50,414 |
| Oct 3, 2025 | 8.06 | 8.06 | 7.98 | 7.98 | 7.98 | -0.25% | 53,766 |
| Oct 2, 2025 | 8.04 | 8.10 | 7.98 | 8.00 | 8.00 | -0.25% | 43,858 |
| Sep 30, 2025 | 8.02 | 8.12 | 8.00 | 8.02 | 8.02 | -1.47% | 21,381 |
| Sep 29, 2025 | 7.62 | 8.14 | 7.62 | 8.14 | 8.14 | 1.75% | 61,119 |
| Sep 26, 2025 | 7.92 | 8.00 | 7.80 | 8.00 | 8.00 | 1.01% | 21,977 |
| Sep 25, 2025 | 7.96 | 8.00 | 7.84 | 7.92 | 7.92 | -0.75% | 32,395 |
| Sep 24, 2025 | 7.70 | 8.02 | 7.68 | 7.98 | 7.98 | 3.64% | 240,317 |
| Sep 23, 2025 | 7.54 | 7.70 | 7.54 | 7.70 | 7.70 | 2.67% | 69,462 |
| Sep 22, 2025 | 7.50 | 7.60 | 7.44 | 7.50 | 7.50 | -2.34% | 18,038 |
| Sep 19, 2025 | 7.52 | 7.68 | 7.50 | 7.68 | 7.48 | 2.67% | 115,271 |
| Sep 18, 2025 | 7.48 | 7.60 | 7.48 | 7.48 | 7.29 | - | 4,752 |
| Sep 17, 2025 | 7.68 | 7.68 | 7.40 | 7.48 | 7.29 | -1.06% | 78,252 |
| Sep 16, 2025 | 7.80 | 7.80 | 7.56 | 7.56 | 7.36 | -3.08% | 16,200 |
| Sep 15, 2025 | 7.72 | 7.82 | 7.72 | 7.80 | 7.60 | 2.36% | 12,106 |
| Sep 12, 2025 | 7.52 | 7.66 | 7.52 | 7.62 | 7.42 | 2.14% | 24,941 |
| Sep 11, 2025 | 7.42 | 7.50 | 7.42 | 7.46 | 7.27 | 0.27% | 8,348 |
| Sep 10, 2025 | 7.56 | 7.56 | 7.42 | 7.44 | 7.25 | 0.27% | 32,254 |
| Sep 9, 2025 | 7.52 | 7.56 | 7.40 | 7.42 | 7.23 | -0.54% | 38,263 |
| Sep 8, 2025 | 7.40 | 7.50 | 7.40 | 7.46 | 7.27 | 0.81% | 284 |
| Sep 5, 2025 | 7.50 | 7.54 | 7.40 | 7.40 | 7.21 | -0.54% | 21,040 |
| Sep 4, 2025 | 7.50 | 7.56 | 7.34 | 7.44 | 7.25 | -1.59% | 78,738 |
| Sep 3, 2025 | 7.50 | 7.60 | 7.50 | 7.56 | 7.36 | 1.07% | 22,373 |
| Sep 2, 2025 | 7.64 | 7.68 | 7.44 | 7.48 | 7.29 | -2.60% | 51,112 |
| Sep 1, 2025 | 7.70 | 7.76 | 7.64 | 7.68 | 7.48 | -1.03% | 24,725 |
| Aug 29, 2025 | 7.74 | 7.80 | 7.74 | 7.76 | 7.56 | -0.51% | 31,729 |
| Aug 28, 2025 | 7.74 | 7.80 | 7.68 | 7.80 | 7.60 | 0.78% | 43,292 |
| Aug 27, 2025 | 7.84 | 7.88 | 7.72 | 7.74 | 7.54 | -1.02% | 88,056 |
| Aug 26, 2025 | 7.90 | 7.90 | 7.72 | 7.82 | 7.62 | -0.51% | 31,951 |
| Aug 25, 2025 | 7.68 | 7.92 | 7.68 | 7.86 | 7.66 | 3.42% | 89,765 |
| Aug 22, 2025 | 7.64 | 7.64 | 7.58 | 7.60 | 7.40 | 0.26% | 29,392 |
| Aug 21, 2025 | 7.52 | 7.60 | 7.52 | 7.58 | 7.38 | 0.80% | 14,420 |
| Aug 20, 2025 | 7.48 | 7.52 | 7.46 | 7.52 | 7.32 | - | 34,156 |
| Aug 19, 2025 | 7.48 | 7.56 | 7.44 | 7.52 | 7.32 | - | 50,357 |
| Aug 18, 2025 | 7.56 | 7.66 | 7.48 | 7.52 | 7.32 | - | 45,376 |
| Aug 14, 2025 | 7.40 | 7.52 | 7.40 | 7.52 | 7.32 | 1.62% | 90,938 |
| Aug 13, 2025 | 7.40 | 7.44 | 7.38 | 7.40 | 7.21 | 0.27% | 61,624 |
| Aug 12, 2025 | 7.38 | 7.40 | 7.36 | 7.38 | 7.19 | -0.27% | 70,992 |
| Aug 11, 2025 | 7.34 | 7.44 | 7.34 | 7.40 | 7.21 | 0.82% | 475,303 |
| Aug 8, 2025 | 7.40 | 7.42 | 7.32 | 7.34 | 7.15 | 1.38% | 64,405 |
| Aug 7, 2025 | 7.16 | 7.38 | 7.12 | 7.24 | 7.05 | 1.40% | 416,655 |
| Aug 6, 2025 | 7.10 | 7.16 | 7.06 | 7.14 | 6.95 | 0.56% | 148,396 |
| Aug 5, 2025 | 6.72 | 7.10 | 6.72 | 7.10 | 6.92 | 5.97% | 537,412 |
| Aug 4, 2025 | 6.52 | 6.70 | 6.52 | 6.70 | 6.53 | 2.76% | 151,043 |
| Aug 1, 2025 | 6.50 | 6.60 | 6.50 | 6.52 | 6.35 | -1.51% | 121,054 |
| Jul 31, 2025 | 6.58 | 6.64 | 6.58 | 6.62 | 6.45 | 0.61% | 169,617 |
| Jul 30, 2025 | 6.64 | 6.64 | 6.54 | 6.58 | 6.41 | -1.20% | 56,053 |
| Jul 29, 2025 | 6.68 | 6.68 | 6.60 | 6.66 | 6.49 | -0.30% | 68,179 |
| Jul 28, 2025 | 6.70 | 6.76 | 6.60 | 6.68 | 6.51 | 0.30% | 199,915 |
| Jul 25, 2025 | 6.50 | 6.68 | 6.50 | 6.66 | 6.49 | 2.46% | 354,000 |
| Jul 24, 2025 | 6.46 | 6.54 | 6.46 | 6.50 | 6.33 | 0.62% | 80,771 |
| Jul 23, 2025 | 6.42 | 6.50 | 6.40 | 6.46 | 6.29 | 0.94% | 70,003 |
| Jul 22, 2025 | 6.44 | 6.46 | 6.38 | 6.40 | 6.23 | -0.62% | 57,269 |
| Jul 21, 2025 | 6.48 | 6.48 | 6.42 | 6.44 | 6.27 | -0.31% | 38,120 |
| Jul 18, 2025 | 6.42 | 6.48 | 6.40 | 6.46 | 6.29 | 0.62% | 158,133 |
| Jul 17, 2025 | 6.40 | 6.42 | 6.38 | 6.42 | 6.25 | - | 35,502 |
| Jul 16, 2025 | 6.50 | 6.50 | 6.42 | 6.42 | 6.25 | -0.62% | 19,037 |