Bank of Cyprus Holdings Public Limited Company (FRA:318)
Germany
· Delayed Price · Currency is EUR 7.18
0.00 (0.00%)
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 | 7.02 | 7.68 | 7.02 | 7.18 | 7.18 | - | 100 |
| Dec 4, 2025 | 7.02 | 7.18 | 7.02 | 7.18 | 7.18 | - | - |
| Dec 3, 2025 | 7.02 | 7.26 | 7.02 | 7.18 | 7.18 | -0.28% | 569 |
| Dec 2, 2025 | 7.18 | 7.20 | 6.58 | 7.20 | 7.20 | -3.49% | 3,648 |
| Dec 1, 2025 | 7.50 | 7.50 | 7.44 | 7.46 | 7.46 | 3.90% | 3,929 |
| Nov 28, 2025 | 7.02 | 7.74 | 7.02 | 7.18 | 7.18 | -0.28% | 4,004 |
| Nov 27, 2025 | 7.12 | 7.56 | 7.12 | 7.20 | 7.20 | 1.41% | 441 |
| Nov 26, 2025 | 7.02 | 7.10 | 7.02 | 7.10 | 7.10 | -1.66% | 4 |
| Nov 25, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - | 8,983 |
| Nov 24, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - | - |
| Nov 21, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -0.82% | - |
| Nov 20, 2025 | 7.12 | 7.54 | 7.12 | 7.28 | 7.28 | -1.62% | 2,020 |
| Nov 19, 2025 | 7.02 | 7.50 | 7.02 | 7.40 | 7.40 | 1.37% | 2,049 |
| Nov 18, 2025 | 7.32 | 7.32 | 7.04 | 7.30 | 7.30 | -0.27% | 21 |
| Nov 17, 2025 | 7.18 | 7.72 | 7.18 | 7.32 | 7.32 | 0.27% | 2,000 |
| Nov 14, 2025 | 7.20 | 7.30 | 7.10 | 7.30 | 7.30 | -1.35% | 21 |
| Nov 13, 2025 | 7.02 | 7.74 | 7.02 | 7.40 | 7.40 | 1.37% | 252 |
| Nov 12, 2025 | 6.98 | 7.30 | 6.98 | 7.30 | 7.30 | - | - |
| Nov 11, 2025 | 6.94 | 7.30 | 6.94 | 7.30 | 7.30 | - | 23 |
| Nov 10, 2025 | 7.28 | 7.58 | 7.02 | 7.30 | 7.30 | - | 2,549 |
| Nov 7, 2025 | 6.84 | 7.30 | 6.84 | 7.30 | 7.30 | - | - |
| Nov 6, 2025 | 7.38 | 7.50 | 6.36 | 7.30 | 7.30 | -3.95% | 12,537 |
| Nov 5, 2025 | 7.40 | 7.60 | 7.40 | 7.60 | 7.60 | 2.70% | 10,900 |
| Nov 4, 2025 | 7.78 | 7.78 | 7.40 | 7.40 | 7.40 | 0.27% | 24 |
| Nov 3, 2025 | 7.38 | 7.78 | 7.38 | 7.38 | 7.38 | -0.27% | 193 |
| Oct 31, 2025 | 7.40 | 7.42 | 7.40 | 7.40 | 7.40 | - | 263 |
| Oct 30, 2025 | 7.40 | 7.42 | 7.40 | 7.40 | 7.40 | - | 12 |
| Oct 29, 2025 | 7.38 | 7.80 | 7.38 | 7.40 | 7.40 | 0.27% | 2,200 |
| Oct 28, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - | - |
| Oct 27, 2025 | 8.08 | 8.10 | 7.32 | 7.38 | 7.38 | 1.10% | 515 |
| Oct 24, 2025 | 7.22 | 7.30 | 7.22 | 7.30 | 7.30 | 1.11% | 150 |
| Oct 23, 2025 | 7.10 | 7.22 | 7.10 | 7.22 | 7.22 | 1.69% | 13 |
| Oct 22, 2025 | 8.00 | 8.04 | 7.10 | 7.10 | 7.10 | -1.93% | 8,300 |
| Oct 21, 2025 | 7.08 | 8.00 | 7.08 | 7.24 | 7.24 | 2.26% | 1,530 |
| Oct 20, 2025 | 6.66 | 7.10 | 6.66 | 7.08 | 7.08 | 1.14% | 2,611 |
| Oct 17, 2025 | 6.80 | 7.02 | 6.80 | 7.00 | 7.00 | -5.41% | 33 |
| Oct 16, 2025 | 7.02 | 7.40 | 6.80 | 7.40 | 7.40 | 3.35% | 50 |
| Oct 15, 2025 | 7.20 | 7.22 | 7.04 | 7.16 | 7.16 | -0.56% | 4,812 |
| Oct 14, 2025 | 7.72 | 7.72 | 7.20 | 7.20 | 7.20 | -2.70% | 265 |
| Oct 13, 2025 | 7.18 | 7.90 | 7.18 | 7.40 | 7.40 | 3.06% | 1,014 |
| Oct 10, 2025 | 7.26 | 7.98 | 7.18 | 7.18 | 7.18 | -2.97% | 996 |
| Oct 9, 2025 | 7.22 | 7.42 | 7.22 | 7.40 | 7.40 | 0.54% | 116 |
| Oct 8, 2025 | 7.18 | 7.40 | 7.18 | 7.36 | 7.36 | 2.51% | 297 |
| Oct 7, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - | - |
| Oct 6, 2025 | 7.18 | 7.62 | 7.18 | 7.18 | 7.18 | -0.28% | 990 |
| Oct 3, 2025 | 7.18 | 7.32 | 7.18 | 7.20 | 7.20 | 0.28% | 265 |
| Oct 2, 2025 | 7.18 | 7.40 | 7.18 | 7.18 | 7.18 | -0.55% | 1,519 |
| Oct 1, 2025 | 7.18 | 7.60 | 7.18 | 7.22 | 7.22 | - | 124 |
| Sep 30, 2025 | 7.18 | 7.46 | 7.18 | 7.22 | 7.22 | -1.10% | 6,463 |
| Sep 29, 2025 | 8.10 | 8.10 | 7.06 | 7.30 | 7.30 | -0.27% | 318 |
| Sep 26, 2025 | 7.00 | 7.52 | 7.00 | 7.32 | 7.32 | 3.98% | 1,045 |
| Sep 25, 2025 | 7.04 | 7.62 | 7.04 | 7.04 | 7.04 | -6.13% | 936 |
| Sep 24, 2025 | 6.74 | 7.50 | 6.74 | 7.50 | 7.50 | 7.14% | 1,745 |
| Sep 23, 2025 | 6.58 | 7.00 | 6.58 | 7.00 | 7.00 | -4.37% | - |
| Sep 22, 2025 | 7.84 | 7.84 | 6.74 | 7.32 | 7.32 | 4.27% | 1,353 |
| Sep 19, 2025 | 6.94 | 7.52 | 6.94 | 7.02 | 6.82 | 1.15% | 2,500 |
| Sep 18, 2025 | 6.90 | 6.94 | 6.90 | 6.94 | 6.74 | -8.68% | 47 |
| Sep 17, 2025 | 7.54 | 7.60 | 7.08 | 7.60 | 7.38 | 4.11% | 1,109 |
| Sep 16, 2025 | 7.06 | 7.60 | 7.06 | 7.30 | 7.09 | 3.40% | 5,018 |
| Sep 15, 2025 | 7.86 | 7.86 | 7.06 | 7.06 | 6.86 | -0.28% | 2,055 |
| Sep 12, 2025 | 7.06 | 7.62 | 7.06 | 7.08 | 6.88 | - | 3,651 |
| Sep 11, 2025 | 7.08 | 7.46 | 7.08 | 7.08 | 6.88 | -4.32% | 250 |
| Sep 10, 2025 | 7.06 | 7.40 | 7.06 | 7.40 | 7.19 | 4.82% | 1,734 |
| Sep 9, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 6.86 | - | - |
| Sep 8, 2025 | 7.00 | 7.84 | 7.00 | 7.06 | 6.86 | 0.28% | 344 |
| Sep 5, 2025 | 7.00 | 7.34 | 7.00 | 7.04 | 6.84 | -2.22% | 387 |
| Sep 4, 2025 | 7.86 | 7.86 | 7.20 | 7.20 | 6.99 | - | 112 |
| Sep 3, 2025 | 7.72 | 7.72 | 7.02 | 7.20 | 6.99 | -4.26% | 1,649 |
| Sep 2, 2025 | 7.50 | 7.86 | 7.50 | 7.52 | 7.31 | -1.05% | 1,604 |
| Sep 1, 2025 | 7.60 | 7.84 | 7.54 | 7.60 | 7.38 | - | 67 |
| Aug 29, 2025 | 7.40 | 7.82 | 7.40 | 7.60 | 7.38 | 2.70% | 568 |
| Aug 28, 2025 | 7.52 | 7.88 | 7.40 | 7.40 | 7.19 | -1.33% | 64,036 |
| Aug 27, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.29 | -1.57% | - |
| Aug 26, 2025 | 7.50 | 8.28 | 7.50 | 7.62 | 7.40 | 0.26% | 2,815 |
| Aug 25, 2025 | 7.36 | 8.90 | 7.36 | 7.60 | 7.38 | 3.26% | 6,831 |
| Aug 22, 2025 | 7.10 | 7.60 | 7.10 | 7.36 | 7.15 | 3.08% | 2,302 |
| Aug 21, 2025 | 6.58 | 7.58 | 6.58 | 7.14 | 6.94 | 8.51% | 154 |
| Aug 20, 2025 | 6.54 | 6.58 | 6.54 | 6.58 | 6.39 | -6.00% | - |
| Aug 19, 2025 | 7.36 | 7.36 | 7.00 | 7.00 | 6.80 | -7.16% | 66 |
| Aug 18, 2025 | 7.30 | 7.58 | 7.30 | 7.54 | 7.33 | 2.72% | 169 |
| Aug 15, 2025 | 7.30 | 7.48 | 7.30 | 7.34 | 7.13 | 0.55% | 837 |
| Aug 14, 2025 | 7.00 | 7.48 | 7.00 | 7.30 | 7.09 | 4.29% | 869 |
| Aug 13, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.80 | -0.28% | - |
| Aug 12, 2025 | 7.22 | 7.50 | 7.02 | 7.02 | 6.82 | -2.77% | 15,010 |
| Aug 11, 2025 | 7.46 | 7.48 | 7.22 | 7.22 | 7.01 | 2.85% | 1,157 |
| Aug 8, 2025 | 6.98 | 7.48 | 6.98 | 7.02 | 6.82 | 0.86% | 625 |
| Aug 7, 2025 | 6.82 | 7.20 | 6.82 | 6.96 | 6.76 | 2.05% | 899 |
| Aug 6, 2025 | 6.62 | 7.34 | 6.62 | 6.82 | 6.63 | 3.02% | 60 |
| Aug 5, 2025 | 5.84 | 6.84 | 5.84 | 6.62 | 6.43 | 1.22% | 3,164 |
| Aug 4, 2025 | 5.84 | 6.82 | 5.84 | 6.54 | 6.35 | 1.87% | 1,071 |
| Aug 1, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.24 | - | - |
| Jul 31, 2025 | 6.42 | 6.44 | 6.42 | 6.42 | 6.24 | - | 22 |
| Jul 30, 2025 | 6.42 | 6.78 | 6.42 | 6.42 | 6.24 | - | 24 |
| Jul 29, 2025 | 6.42 | 6.44 | 6.42 | 6.42 | 6.24 | - | 21 |
| Jul 28, 2025 | 6.42 | 6.90 | 6.42 | 6.42 | 6.24 | - | 4,075 |
| Jul 25, 2025 | 6.40 | 6.42 | 6.40 | 6.42 | 6.24 | 0.31% | - |
| Jul 24, 2025 | 6.32 | 6.40 | 6.32 | 6.40 | 6.22 | 1.27% | 21 |
| Jul 23, 2025 | 6.26 | 6.32 | 6.26 | 6.32 | 6.14 | 1.28% | - |
| Jul 22, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.06 | - | - |
| Jul 21, 2025 | 6.20 | 6.24 | 6.20 | 6.24 | 6.06 | -4.29% | 24 |