Bank of Cyprus Holdings Public Limited Company (ATH:BOCHGR)
Greece
· Delayed Price · Currency is EUR 7.96
+0.10 (1.27%)
At close: Sep 26, 2025
Bank of Cyprus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.88 | 8.04 | 7.82 | 7.96 | 7.96 | 1.27% | 1,074,578 |
| Sep 25, 2025 | 8.02 | 8.04 | 7.78 | 7.86 | 7.86 | -2.00% | 2,644,833 |
| Sep 24, 2025 | 7.72 | 8.08 | 7.68 | 8.02 | 8.02 | 3.62% | 1,454,688 |
| Sep 23, 2025 | 7.58 | 7.74 | 7.56 | 7.74 | 7.74 | 2.38% | 1,228,837 |
| Sep 22, 2025 | 7.52 | 7.58 | 7.40 | 7.56 | 7.56 | -1.82% | 952,666 |
| Sep 19, 2025 | 7.58 | 7.70 | 7.48 | 7.70 | 7.50 | 2.67% | 15,939,930 |
| Sep 18, 2025 | 7.48 | 7.56 | 7.46 | 7.50 | 7.31 | 0.27% | 867,978 |
| Sep 17, 2025 | 7.58 | 7.64 | 7.36 | 7.48 | 7.29 | -1.32% | 1,053,952 |
| Sep 16, 2025 | 7.72 | 7.72 | 7.54 | 7.58 | 7.38 | -1.81% | 906,020 |
| Sep 15, 2025 | 7.74 | 7.84 | 7.72 | 7.72 | 7.52 | -0.26% | 640,643 |
| Sep 12, 2025 | 7.50 | 7.74 | 7.48 | 7.74 | 7.54 | 3.48% | 2,149,380 |
| Sep 11, 2025 | 7.48 | 7.52 | 7.46 | 7.48 | 7.29 | -0.27% | 999,956 |
| Sep 10, 2025 | 7.50 | 7.56 | 7.44 | 7.50 | 7.31 | 0.54% | 1,601,637 |
| Sep 9, 2025 | 7.44 | 7.54 | 7.42 | 7.46 | 7.27 | - | 1,081,531 |
| Sep 8, 2025 | 7.42 | 7.50 | 7.40 | 7.46 | 7.27 | 1.08% | 1,092,117 |
| Sep 5, 2025 | 7.52 | 7.56 | 7.34 | 7.38 | 7.19 | -1.86% | 1,057,993 |
| Sep 4, 2025 | 7.40 | 7.74 | 7.32 | 7.52 | 7.33 | -0.79% | 26,865,060 |
| Sep 3, 2025 | 7.54 | 7.62 | 7.48 | 7.58 | 7.38 | 0.53% | 629,147 |
| Sep 2, 2025 | 7.70 | 7.72 | 7.40 | 7.54 | 7.34 | -2.08% | 1,346,137 |
| Sep 1, 2025 | 7.72 | 7.76 | 7.64 | 7.70 | 7.50 | - | 516,683 |
| Aug 29, 2025 | 7.74 | 7.82 | 7.70 | 7.70 | 7.50 | -1.28% | 981,312 |
| Aug 28, 2025 | 7.76 | 7.84 | 7.60 | 7.80 | 7.60 | 0.78% | 1,257,879 |
| Aug 27, 2025 | 7.84 | 7.88 | 7.70 | 7.74 | 7.54 | -1.78% | 1,090,437 |
| Aug 26, 2025 | 7.86 | 7.88 | 7.70 | 7.88 | 7.68 | -0.25% | 1,459,479 |
| Aug 25, 2025 | 7.68 | 7.94 | 7.68 | 7.90 | 7.70 | 2.86% | 1,305,420 |
| Aug 22, 2025 | 7.62 | 7.70 | 7.58 | 7.68 | 7.48 | 0.79% | 1,108,223 |
| Aug 21, 2025 | 7.56 | 7.62 | 7.52 | 7.62 | 7.42 | 0.53% | 2,380,795 |
| Aug 20, 2025 | 7.48 | 7.58 | 7.46 | 7.58 | 7.38 | 0.53% | 2,264,101 |
| Aug 19, 2025 | 7.46 | 7.60 | 7.44 | 7.54 | 7.34 | 0.53% | 1,593,313 |
| Aug 18, 2025 | 7.58 | 7.70 | 7.46 | 7.50 | 7.31 | -1.06% | 1,106,234 |
| Aug 14, 2025 | 7.42 | 7.58 | 7.42 | 7.58 | 7.38 | 2.16% | 871,346 |
| Aug 13, 2025 | 7.38 | 7.46 | 7.38 | 7.42 | 7.23 | 0.27% | 734,009 |
| Aug 12, 2025 | 7.40 | 7.44 | 7.36 | 7.40 | 7.21 | 0.27% | 656,618 |
| Aug 11, 2025 | 7.38 | 7.42 | 7.36 | 7.38 | 7.19 | - | 646,503 |
| Aug 8, 2025 | 7.42 | 7.44 | 7.32 | 7.38 | 7.19 | -1.86% | 1,281,683 |
| Aug 7, 2025 | 7.16 | 7.52 | 7.16 | 7.52 | 7.33 | 5.32% | 1,866,953 |
| Aug 6, 2025 | 7.16 | 7.24 | 7.08 | 7.14 | 6.96 | -0.56% | 1,243,591 |
| Aug 5, 2025 | 6.78 | 7.18 | 6.74 | 7.18 | 6.99 | 6.53% | 3,136,236 |
| Aug 4, 2025 | 6.48 | 6.74 | 6.48 | 6.74 | 6.57 | 4.01% | 832,103 |
| Aug 1, 2025 | 6.56 | 6.64 | 6.48 | 6.48 | 6.31 | -1.82% | 567,624 |
| Jul 31, 2025 | 6.60 | 6.66 | 6.58 | 6.60 | 6.43 | - | 787,998 |
| Jul 30, 2025 | 6.68 | 6.68 | 6.58 | 6.60 | 6.43 | -1.49% | 614,311 |
| Jul 29, 2025 | 6.66 | 6.70 | 6.62 | 6.70 | 6.53 | 0.60% | 669,884 |
| Jul 28, 2025 | 6.78 | 6.80 | 6.62 | 6.66 | 6.49 | -0.60% | 1,143,999 |
| Jul 25, 2025 | 6.56 | 6.72 | 6.54 | 6.70 | 6.53 | 2.45% | 1,187,319 |
| Jul 24, 2025 | 6.46 | 6.56 | 6.46 | 6.54 | 6.37 | 0.93% | 554,312 |
| Jul 23, 2025 | 6.46 | 6.54 | 6.42 | 6.48 | 6.31 | 0.93% | 552,942 |
| Jul 22, 2025 | 6.48 | 6.50 | 6.38 | 6.42 | 6.25 | -1.53% | 579,507 |
| Jul 21, 2025 | 6.50 | 6.52 | 6.44 | 6.52 | 6.35 | - | 228,261 |
| Jul 18, 2025 | 6.46 | 6.52 | 6.42 | 6.52 | 6.35 | 0.93% | 488,581 |