Athens - Delayed Quote EUR
Bank of Cyprus Holdings Plc (BOCHGR.AT)
At close: November 6 at 5:11 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2024 | 4.2500 | 4.2700 | 4.2200 | 4.2300 | 4.2300 | 146,031 |
| Nov 5, 2024 | 4.2400 | 4.2500 | 4.2200 | 4.2300 | 4.2300 | 124,599 |
| Nov 4, 2024 | 4.2300 | 4.2500 | 4.2200 | 4.2200 | 4.2200 | 86,042 |
| Nov 1, 2024 | 4.2700 | 4.2700 | 4.1500 | 4.2000 | 4.2000 | 384,252 |
| Oct 31, 2024 | 4.1900 | 4.2600 | 4.1900 | 4.2300 | 4.2300 | 232,670 |
| Oct 30, 2024 | 4.3100 | 4.3300 | 4.1800 | 4.1900 | 4.1900 | 189,596 |
| Oct 29, 2024 | 4.3000 | 4.3400 | 4.2900 | 4.3100 | 4.3100 | 152,514 |
| Oct 25, 2024 | 4.3300 | 4.3500 | 4.2900 | 4.3200 | 4.3200 | 275,473 |
| Oct 24, 2024 | 4.3000 | 4.3500 | 4.2900 | 4.3300 | 4.3300 | 188,184 |
| Oct 23, 2024 | 4.2900 | 4.3000 | 4.2000 | 4.2900 | 4.2900 | 220,539 |
| Oct 22, 2024 | 4.2500 | 4.2600 | 4.2200 | 4.2500 | 4.2500 | 394,348 |
| Oct 21, 2024 | 4.2200 | 4.2700 | 4.2200 | 4.2200 | 4.2200 | 224,193 |
| Oct 18, 2024 | 4.2900 | 4.3000 | 4.1800 | 4.2500 | 4.2500 | 246,944 |
| Oct 17, 2024 | 4.3000 | 4.3200 | 4.2800 | 4.2900 | 4.2900 | 108,932 |
| Oct 16, 2024 | 4.2500 | 4.3300 | 4.2500 | 4.2700 | 4.2700 | 96,258 |
| Oct 15, 2024 | 4.3300 | 4.4000 | 4.2500 | 4.3000 | 4.3000 | 209,380 |
| Oct 14, 2024 | 4.3600 | 4.4200 | 4.3500 | 4.3800 | 4.3800 | 105,433 |
| Oct 11, 2024 | 4.4100 | 4.4500 | 4.3600 | 4.3900 | 4.3900 | 326,982 |
| Oct 10, 2024 | 4.4000 | 4.4900 | 4.2900 | 4.4100 | 4.4100 | 445,839 |
| Oct 9, 2024 | 4.6000 | 4.6000 | 4.2800 | 4.3400 | 4.3400 | 15,842,160 |
| Oct 8, 2024 | 4.5100 | 4.8900 | 4.5100 | 4.8500 | 4.8500 | 405,218 |
| Oct 7, 2024 | 4.6000 | 4.6100 | 4.4700 | 4.5100 | 4.5100 | 94,196 |
| Oct 4, 2024 | 4.6000 | 4.6800 | 4.5900 | 4.6000 | 4.6000 | 87,800 |
| Oct 3, 2024 | 4.7600 | 4.7600 | 4.5700 | 4.5900 | 4.5900 | 47,174 |
| Oct 2, 2024 | 4.5600 | 4.6200 | 4.5500 | 4.5900 | 4.5900 | 42,033 |
| Oct 1, 2024 | 4.6800 | 4.7000 | 4.6300 | 4.6300 | 4.6300 | 45,151 |
| Sep 30, 2024 | 4.7000 | 4.7800 | 4.6100 | 4.6400 | 4.6400 | 77,662 |
| Sep 27, 2024 | 4.8700 | 4.8700 | 4.7000 | 4.7000 | 4.7000 | 77,653 |
| Sep 26, 2024 | 4.8800 | 4.8800 | 4.8200 | 4.8300 | 4.8300 | 60,157 |
| Sep 25, 2024 | 4.9200 | 4.9400 | 4.8000 | 4.8200 | 4.8200 | 131,283 |
| Sep 24, 2024 | 5.0000 | 5.0000 | 4.8700 | 4.9200 | 4.9200 | 302,319 |
| Sep 23, 2024 | 5.1000 | 5.1000 | 4.9000 | 5.0000 | 5.0000 | 457,902 |