Skip to main content
Cyprus Trading Corporation Plc (CYS:CTC)
Cyprus flag Cyprus · Delayed Price · Currency is EUR
0.270
-0.010 (-3.57%)
At close: Aug 11, 2025

CYS:CTC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 20250.270.270.270.270.27-3.57%160
Aug 8, 20250.280.280.280.280.283.70%1,209
Aug 7, 20250.270.270.270.270.271.50%288
Aug 6, 20250.270.270.270.270.27-3
Aug 5, 20250.270.270.270.270.27-825
Aug 4, 20250.270.270.270.270.27-2.92%143
Aug 1, 20250.270.270.270.270.27-1.44%887
Jul 31, 20250.270.280.270.280.281.46%25,095
Jul 30, 20250.270.270.270.270.27-26
Jul 28, 20250.270.270.270.270.271.48%453
Jul 25, 20250.270.270.270.270.27-1.46%882
Jul 23, 20250.270.270.270.270.27-7,342
Jul 22, 20250.270.270.270.270.273.79%200
Jul 21, 20250.260.260.260.260.26-3.65%5,065
Jul 18, 20250.270.270.270.270.27-1,697
Jul 16, 20250.270.270.270.270.27-1,375
Jul 15, 20250.270.270.270.270.27-3
Jul 14, 20250.270.270.270.270.27-2.14%2,890
Jul 11, 20250.280.280.280.280.282.94%4,300
Jul 10, 20250.270.270.270.270.27-578
Jul 9, 20250.270.270.270.270.273.03%2,327
Jul 8, 20250.260.260.260.260.260.76%1,045
Jul 4, 20250.260.260.260.260.26-4.38%170
Jul 1, 20250.270.270.270.270.277.03%6,738
Jun 25, 20250.260.260.260.260.26-3.03%38
Jun 24, 20250.260.280.260.260.263.13%388
Jun 23, 20250.260.260.250.260.26-3.76%20,000
Jun 20, 20250.260.280.260.270.273.91%1,225
Jun 19, 20250.260.260.260.260.26-3.03%11,175
Jun 18, 20250.270.270.260.260.26-6.38%2,229
Jun 17, 20250.280.290.280.280.280.71%2,436
Jun 16, 20250.290.290.270.280.28-2.78%440
Jun 13, 20250.280.290.280.290.295.11%12,285
Jun 12, 20250.270.280.260.270.27-4,503
Jun 11, 20250.280.280.260.270.274.58%17,418
Jun 4, 20250.260.260.260.260.260.77%751
Jun 2, 20250.260.260.260.260.26-3.70%102
May 29, 20250.270.270.260.270.27-0.74%15,084
May 26, 20250.270.270.270.270.27-2.86%108
May 23, 20250.280.280.280.280.28-0.71%1,500
May 20, 20250.280.280.280.280.28-688
May 19, 20250.280.280.280.280.28-2,752
May 16, 20250.280.280.280.280.28-9.62%313
May 15, 20250.270.320.270.310.318.33%4,253
May 13, 20250.270.300.270.290.295.88%1,578
May 12, 20250.270.270.270.270.270.74%1,013
May 6, 20250.270.300.270.270.278.00%13,877
Apr 30, 20250.300.300.250.250.25-9.42%4,000
Apr 25, 20250.270.280.270.280.280.73%413
Apr 24, 20250.290.290.270.270.273.01%1,307
Apr 23, 20250.270.270.270.270.27-2.92%1,888
Apr 17, 20250.300.300.270.270.271.48%3,601
Apr 16, 20250.270.280.270.270.275.47%1,380
Apr 15, 20250.260.280.260.260.26-2,877
Apr 14, 20250.270.270.250.260.263.23%1,698
Apr 9, 20250.250.260.240.250.255.98%7,444
Apr 8, 20250.260.260.230.230.23-7.87%4,714
Apr 7, 20250.290.290.250.250.25-3.05%6,529
Apr 4, 20250.260.260.250.260.26-5.76%1,400
Apr 3, 20250.300.300.280.280.28-4.14%2,700
Apr 2, 20250.320.320.290.290.29-6.45%10,000
Mar 31, 20250.330.330.310.310.31-6.06%1,400
Mar 28, 20250.340.340.330.330.33-3.51%4,900
Mar 26, 20250.340.370.330.340.34-8,100
Mar 24, 20250.360.390.340.340.34-4.47%5,400
Mar 21, 20250.320.360.320.360.368.48%13,332
Mar 20, 20250.320.370.320.330.334.43%33,144
Mar 19, 20250.270.320.270.320.328.97%488
Mar 18, 20250.290.290.290.290.296.62%2,500
Mar 17, 20250.270.290.260.270.273.03%20,845
Mar 14, 20250.260.280.260.260.26-0.75%2,458
Mar 13, 20250.260.280.260.270.271.53%1,346
Mar 12, 20250.290.290.260.260.26-2.24%1,373
Mar 11, 20250.270.310.270.270.27-4.96%2,231
Mar 10, 20250.290.310.280.280.28-1.40%7,996
Mar 7, 20250.290.290.290.290.29-4.03%130
Mar 6, 20250.330.330.280.300.30-1.32%5,120
Mar 5, 20250.320.320.300.300.30-5.63%85
Mar 4, 20250.350.350.320.320.321.27%3,301
Feb 28, 20250.320.350.300.320.324.64%22,982
Feb 27, 20250.270.300.270.300.309.42%2,660
Feb 26, 20250.280.280.280.280.28-0.72%1
Feb 25, 20250.280.310.280.280.28-2.80%32,901
Feb 24, 20250.270.300.270.290.295.15%5,802
Feb 21, 20250.290.290.270.270.27-800
Feb 20, 20250.310.310.270.270.27-4.90%200
Feb 19, 20250.260.290.260.290.2910.00%13,240
Feb 18, 20250.280.280.260.260.26-4.41%312
Feb 17, 20250.270.280.270.270.27-7.48%1,949
Feb 14, 20250.260.300.260.290.295.00%1,484
Feb 13, 20250.280.280.280.280.288.53%1,578
Feb 12, 20250.290.290.260.260.26-5.84%1,078