Salamis Tours (Holdings) Public Limited (CYS:SAL)
Cyprus
· Delayed Price · Currency is EUR 4.400
+0.400 (10.00%)
At close: Mar 14, 2025
CYS:SAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 10.00% | 292 |
| Feb 26, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -5.21% | 292 |
| Feb 17, 2025 | 4.20 | 4.22 | 4.20 | 4.22 | 4.22 | - | 200 |
| Feb 7, 2025 | 4.20 | 4.22 | 4.20 | 4.22 | 4.22 | - | 550 |
| Feb 3, 2025 | 4.26 | 4.62 | 4.20 | 4.22 | 4.22 | 0.48% | 16,150 |
| Jan 30, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 377 |
| Jan 29, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 6,448 |
| Jan 28, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.47% | 1,673 |
| Jan 27, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | 1,970 |
| Jan 24, 2025 | 4.20 | 4.26 | 4.20 | 4.22 | 4.22 | 0.48% | 6,840 |
| Jan 23, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 4,275 |
| Jan 22, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.47% | 653 |
| Jan 21, 2025 | 4.20 | 4.22 | 4.20 | 4.22 | 4.22 | 0.48% | 7,020 |
| Jan 20, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 90 |
| Jan 17, 2025 | 4.22 | 4.22 | 4.20 | 4.20 | 4.20 | - | 9,787 |
| Jan 16, 2025 | 4.20 | 4.22 | 4.20 | 4.20 | 4.20 | -0.47% | 5,750 |
| Jan 15, 2025 | 4.20 | 4.22 | 4.20 | 4.22 | 4.22 | 0.48% | 1,365 |
| Jan 14, 2025 | 4.22 | 4.22 | 4.20 | 4.20 | 4.20 | - | 2,530 |
| Jan 13, 2025 | 4.28 | 4.28 | 4.20 | 4.20 | 4.20 | -0.47% | 19,483 |
| Jan 10, 2025 | 4.22 | 4.30 | 4.22 | 4.22 | 4.22 | 0.48% | 3,600 |
| Jan 9, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 8,000 |
| Jan 8, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 3,724 |
| Jan 7, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 3,350 |
| Jan 3, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 1,000 |
| Jan 2, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 1,223 |
| Dec 31, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 113,760 |
| Dec 30, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 1,000 |
| Dec 27, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 13,361 |
| Dec 23, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 60,300 |
| Dec 20, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 22,000 |
| Dec 19, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 3,000 |
| Dec 18, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 2,000 |
| Dec 17, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 13,000 |
| Dec 16, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 152,200 |
| Dec 12, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 3,273 |
| Dec 11, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 14,000 |
| Dec 10, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 3,900 |
| Dec 9, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 5,000 |
| Dec 6, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 40,000 |
| Dec 5, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 279,728 |
| Dec 4, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 1,572 |
| Dec 2, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 1,000 |
| Nov 29, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 3,754 |
| Nov 28, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 1,550 |
| Nov 27, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 38,500 |
| Nov 26, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 9,000 |
| Nov 25, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 4,100 |
| Nov 22, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 3,000 |
| Nov 21, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 32,000 |
| Nov 20, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 3,560 |
| Nov 19, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 21,136 |
| Nov 18, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.47% | 36,970 |
| Nov 15, 2024 | 4.20 | 4.26 | 4.20 | 4.22 | 4.22 | 0.48% | 9,287 |
| Nov 14, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 21,839 |
| Nov 13, 2024 | 4.20 | 4.22 | 4.20 | 4.20 | 4.20 | 27.27% | 243,671 |
| Nov 12, 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 56 |
| Nov 8, 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 2,900 |
| Nov 6, 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.85% | 44 |
| Nov 5, 2024 | 3.26 | 3.26 | 3.22 | 3.24 | 3.24 | 0.62% | 4,913 |
| Oct 24, 2024 | 3.26 | 3.26 | 3.22 | 3.22 | 3.22 | -5.29% | 9,800 |
| Oct 21, 2024 | 3.26 | 3.40 | 3.26 | 3.40 | 3.40 | 4.29% | 507 |
| Oct 17, 2024 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | 1,000 |
| Oct 10, 2024 | 3.28 | 3.28 | 3.26 | 3.26 | 3.26 | -1.21% | 880 |
| Oct 9, 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.85% | 300 |
| Oct 2, 2024 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.25% | 5,000 |
| Sep 26, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 2,000 |
| Sep 24, 2024 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | -1.23% | 2,216 |
| Sep 20, 2024 | 3.26 | 3.26 | 3.24 | 3.24 | 3.24 | -1.82% | 4,000 |
| Sep 19, 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 1,000 |
| Sep 17, 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 1,541 |