Skip to main content
Bank of Cyprus Holdings Public Limited Company (CYS:BOCH)
Cyprus flag Cyprus · Delayed Price · Currency is EUR
9.20
+0.04 (0.49%)
At close: Apr 28, 2026

Bank of Cyprus Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.189.309.189.209.200.49%13,185
Apr 27, 20269.169.279.159.159.15-6,400
Apr 24, 20269.289.289.129.159.150.66%16,667
Apr 23, 20269.219.219.089.099.09-1.25%9,997
Apr 22, 20269.339.339.209.219.21-1.39%10,683
Apr 21, 20269.329.389.329.349.340.21%3,455
Apr 20, 20269.509.509.319.329.32-2.31%9,298
Apr 17, 20269.319.649.309.549.542.64%28,258
Apr 16, 20269.359.359.289.299.29-0.16%6,526
Apr 15, 20269.189.369.189.319.315.14%23,584
Apr 9, 20268.968.988.828.858.85-2.53%10,332
Apr 8, 20269.009.169.009.089.085.70%101,226
Apr 7, 20268.508.678.468.598.592.26%23,350
Apr 2, 20268.408.528.388.408.40-0.47%13,215
Mar 31, 20268.228.448.188.448.443.94%25,283
Mar 30, 20268.128.208.068.128.12-0.73%522,638
Mar 27, 20268.328.328.168.188.18-1.45%27,130
Mar 26, 20268.448.448.268.308.30-1.66%24,107
Mar 24, 20268.528.588.408.448.44-2.31%15,857
Mar 23, 20268.488.728.208.648.641.89%32,901
Mar 20, 20268.648.688.468.488.48-0.47%7,396
Mar 19, 20268.508.608.488.528.52-1.84%13,752
Mar 18, 20268.808.908.668.688.68-0.69%10,513
Mar 17, 20268.468.768.468.748.743.31%5,761
Mar 16, 20268.428.508.388.468.46-0.70%5,703
Mar 13, 20268.508.628.408.528.52-0.70%15,964
Mar 12, 20268.808.808.528.588.58-3.38%12,742
Mar 11, 20268.748.908.728.888.88-25,123
Mar 10, 20268.808.968.768.888.885.71%100,841
Mar 9, 20268.508.508.328.408.40-4.33%89,766
Mar 6, 20269.089.088.728.788.78-2.66%15,728
Mar 5, 20269.229.449.029.029.02-1.10%23,775
Mar 4, 20268.509.208.509.129.124.83%106,346
Mar 3, 20268.908.908.608.708.70-2.68%70,865
Mar 2, 20269.009.128.788.948.94-3.04%228,602
Feb 27, 20269.329.469.169.229.22-1.91%31,552
Feb 26, 20269.429.449.349.409.40-17,235
Feb 25, 20269.249.429.249.409.401.73%34,732
Feb 24, 20269.449.449.209.249.24-0.86%246,004
Feb 20, 20269.429.509.289.329.32-0.85%60,747
Feb 19, 20269.609.609.289.409.40-2.89%97,227
Feb 18, 20269.509.709.469.689.683.42%47,371
Feb 17, 20269.409.509.289.369.36-0.43%60,956
Feb 16, 20269.509.509.349.409.400.64%61,305
Feb 13, 20269.529.529.309.349.34-2.30%64,765
Feb 12, 20269.689.729.509.569.56-0.83%136,213
Feb 11, 20269.649.669.489.649.64-60,355
Feb 10, 20269.789.809.649.649.64-64,406
Feb 9, 20269.809.809.529.649.64-1.63%30,880
Feb 6, 20269.549.809.249.809.802.73%55,955
Feb 5, 20269.649.749.549.549.54-0.83%14,036
Feb 4, 20269.709.749.609.629.62-0.62%70,998
Feb 3, 20269.409.729.409.689.684.54%55,106
Feb 2, 20269.329.409.149.269.26-0.43%24,628
Jan 30, 20269.409.409.289.309.30-1.06%20,072
Jan 29, 20269.369.409.149.409.401.08%31,030
Jan 28, 20269.329.509.269.309.30-130,112
Jan 27, 20269.009.309.009.309.303.79%89,004
Jan 26, 20268.709.028.688.968.963.23%174,156
Jan 23, 20268.608.728.608.688.680.46%94,555
Jan 22, 20268.428.708.428.648.642.61%42,760
Jan 21, 20268.508.508.388.428.42-0.47%23,097
Jan 20, 20268.488.548.428.468.46-0.70%23,023
Jan 19, 20268.548.568.408.528.52-0.23%25,998
Jan 16, 20268.548.548.488.548.54-35,278
Jan 15, 20268.548.568.468.548.540.47%43,093
Jan 14, 20268.408.528.368.508.501.19%50,473
Jan 13, 20268.508.528.388.408.40-7,495
Jan 12, 20268.508.508.408.408.40-1.18%18,690
Jan 9, 20268.588.588.408.508.50-0.93%74,777
Jan 8, 20268.588.648.548.588.580.70%50,876
Jan 7, 20268.248.528.248.528.523.40%33,499
Jan 5, 20268.228.328.208.248.240.24%26,097
Jan 2, 20268.048.248.048.228.223.53%53,670
Dec 31, 20258.008.027.947.947.94-1.24%26,868
Dec 30, 20257.968.087.968.048.041.01%10,908
Dec 29, 20257.987.987.947.967.96-0.50%21,503
Dec 23, 20258.088.107.968.008.00-49,317
Dec 22, 20257.968.047.968.008.000.76%105,308
Dec 19, 20258.028.027.927.947.94-0.50%61,046
Dec 18, 20258.028.027.967.987.98-0.25%34,229
Dec 17, 20257.988.007.948.008.000.76%69,123
Dec 16, 20258.008.007.947.947.94-7,392
Dec 15, 20258.008.007.907.947.94-0.25%512,254
Dec 12, 20258.008.027.967.967.96-0.50%15,156
Dec 11, 20257.968.007.968.008.000.25%4,881
Dec 10, 20257.968.007.947.987.981.01%15,801
Dec 9, 20257.907.947.887.907.900.25%40,186
Dec 8, 20257.927.967.867.887.880.51%15,080
Dec 5, 20257.847.927.807.847.84-1.01%22,639
Dec 4, 20257.987.987.827.927.920.51%20,026
Dec 3, 20258.008.007.867.887.88-2.72%47,683
Dec 2, 20258.028.108.008.108.100.50%8,313
Dec 1, 20258.048.067.988.068.061.00%26,355
Nov 28, 20258.088.087.987.987.98-0.25%11,445
Nov 27, 20258.108.107.988.008.00-6,598
Nov 26, 20258.008.027.968.008.000.25%55,147
Nov 25, 20258.008.027.967.987.98-0.25%15,076
Nov 24, 20258.068.067.988.008.000.50%8,445
Nov 21, 20257.948.007.927.967.96-1.24%35,578