Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EURUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 1.06995 | 0.00 | -0.03% | 1.07024 | 1.07105 | 1.06778 | 0 |
| Apr 23 2024 | 1.07025 | 0.00 | 0.46% | 1.06538 | 1.07125 | 1.06385 | 0 |
| Apr 22 2024 | 1.06539 | 0.00 | -0.16% | 1.0658 | 1.06705 | 1.06239 | 0 |
| Apr 21 2024 | 1.06705 | 0.00 | 0.00% | 1.06705 | 1.06705 | 1.06705 | 0 |
| Apr 20 2024 | 1.06705 | 0.00 | 0.00% | 1.06705 | 1.06705 | 1.06705 | 0 |
| Apr 19 2024 | 1.06705 | 0.00 | 0.24% | 1.06417 | 1.06775 | 1.06271 | 0 |
| Apr 18 2024 | 1.06445 | 0.00 | -0.23% | 1.06696 | 1.06915 | 1.06395 | 0 |
| Apr 17 2024 | 1.06691 | 0.00 | 0.46% | 1.06215 | 1.06805 | 1.06064 | 0 |
| Apr 16 2024 | 1.06206 | 0.00 | -0.04% | 1.06243 | 1.06545 | 1.06014 | 0 |
| Apr 15 2024 | 1.06253 | 0.00 | -0.43% | 1.06477 | 1.06665 | 1.06204 | 0 |
| Apr 14 2024 | 1.06715 | 0.00 | 0.00% | 1.06715 | 1.06715 | 1.06715 | 0 |
| Apr 13 2024 | 1.06715 | 0.00 | 0.00% | 1.06715 | 1.06715 | 1.06715 | 0 |
| Apr 12 2024 | 1.06715 | -0.01 | -0.51% | 1.07258 | 1.07185 | 1.06227 | 0 |
| Apr 11 2024 | 1.07266 | 0.00 | -0.14% | 1.07403 | 1.07575 | 1.06995 | 0 |
| Apr 10 2024 | 1.07412 | -0.01 | -1.08% | 1.08589 | 1.08675 | 1.07285 | 0 |
| Apr 09 2024 | 1.08587 | 0.00 | -0.03% | 1.08625 | 1.08865 | 1.08475 | 0 |
| Apr 08 2024 | 1.08618 | 0.00 | 0.29% | 1.08297 | 1.08645 | 1.08205 | 0 |
| Apr 07 2024 | 1.08303 | 0.00 | -0.18% | 1.08495 | 1.08495 | 1.08274 | 0 |
| Apr 06 2024 | 1.08495 | 0.00 | 0.00% | 1.08495 | 1.08495 | 1.08495 | 0 |
| Apr 05 2024 | 1.08495 | 0.00 | 0.12% | 1.08356 | 1.08495 | 1.07912 | 0 |
| Apr 04 2024 | 1.08365 | 0.00 | -0.03% | 1.08379 | 1.08775 | 1.08315 | 0 |
| Apr 03 2024 | 1.08395 | 0.01 | 0.67% | 1.07679 | 1.08415 | 1.0764 | 0 |
| Apr 02 2024 | 1.07677 | 0.00 | 0.29% | 1.0737 | 1.07805 | 1.07245 | 0 |
| Apr 01 2024 | 1.07369 | -0.01 | -0.51% | 1.07933 | 1.07935 | 1.07305 | 0 |
| Mar 31 2024 | 1.07925 | 0.00 | -0.07% | 1.08005 | 1.08005 | 1.07857 | 0 |
| Mar 30 2024 | 1.08005 | 0.00 | 0.00% | 1.08005 | 1.08005 | 1.08005 | 0 |
| Mar 29 2024 | 1.08005 | 0.00 | 0.08% | 1.0791 | 1.08105 | 1.07675 | 0 |
| Mar 28 2024 | 1.07918 | 0.00 | -0.20% | 1.08135 | 1.08285 | 1.07745 | 0 |
| Mar 27 2024 | 1.08135 | 0.00 | -0.17% | 1.08335 | 1.08405 | 1.08103 | 0 |
| Mar 26 2024 | 1.08322 | 0.00 | -0.05% | 1.08371 | 1.08655 | 1.08243 | 0 |
| Mar 25 2024 | 1.08379 | 0.00 | 0.28% | 1.08074 | 1.08445 | 1.08065 | 0 |
| Mar 24 2024 | 1.08074 | -0.01 | -0.51% | 1.08625 | 1.08625 | 1.08055 | 0 |
| Mar 23 2024 | 1.08625 | 0.00 | 0.00% | 1.08625 | 1.08625 | 1.08625 | 0 |
| Mar 22 2024 | 1.08625 | 0.00 | 0.01% | 1.08635 | 1.08645 | 1.08015 | 0 |
| Mar 21 2024 | 1.08615 | -0.01 | -0.69% | 1.09344 | 1.09445 | 1.08555 | 0 |
| Mar 20 2024 | 1.09369 | 0.01 | 0.68% | 1.08619 | 1.09405 | 1.08364 | 0 |
| Mar 19 2024 | 1.08635 | 0.00 | -0.09% | 1.08734 | 1.08735 | 1.08345 | 0 |
| Mar 18 2024 | 1.08735 | 0.00 | -0.20% | 1.08841 | 1.09085 | 1.08662 | 0 |
| Mar 17 2024 | 1.0895 | 0.00 | 0.00% | 1.0895 | 1.0895 | 1.0895 | 0 |
| Mar 16 2024 | 1.0895 | 0.00 | 0.00% | 1.0895 | 1.0895 | 1.0895 | 0 |
| Mar 15 2024 | 1.0895 | 0.00 | 0.11% | 1.08837 | 1.09005 | 1.08725 | 0 |
| Mar 14 2024 | 1.0883 | -0.01 | -0.64% | 1.09535 | 1.09465 | 1.08805 | 0 |
| Mar 13 2024 | 1.09529 | 0.00 | 0.23% | 1.09271 | 1.09639 | 1.09195 | 0 |
| Mar 12 2024 | 1.09274 | 0.00 | -0.03% | 1.09308 | 1.09435 | 1.09023 | 0 |
| Mar 11 2024 | 1.09309 | 0.00 | -0.11% | 1.09428 | 1.09495 | 1.09145 | 0 |
| Mar 10 2024 | 1.09427 | 0.00 | -0.01% | 1.09435 | 1.09505 | 1.09359 | 0 |
| Mar 09 2024 | 1.09435 | 0.00 | 0.00% | 1.09435 | 1.09435 | 1.09435 | 0 |
| Mar 08 2024 | 1.09435 | 0.00 | -0.06% | 1.09512 | 1.09805 | 1.09208 | 0 |
| Mar 07 2024 | 1.09499 | 0.01 | 0.46% | 1.08995 | 1.09525 | 1.08677 | 0 |
| Mar 06 2024 | 1.08995 | 0.00 | 0.40% | 1.08556 | 1.09165 | 1.08515 | 0 |
| Mar 05 2024 | 1.0856 | 0.00 | 0.00% | 1.08537 | 1.08761 | 1.08407 | 0 |
| Mar 04 2024 | 1.08555 | 0.00 | 0.01% | 1.08423 | 1.08675 | 1.08375 | 0 |
| Mar 03 2024 | 1.08545 | 0.00 | 0.00% | 1.08545 | 1.08545 | 1.08545 | 0 |
| Mar 02 2024 | 1.08545 | 0.00 | 0.00% | 1.08545 | 1.08545 | 1.08545 | 0 |
| Mar 01 2024 | 1.08545 | 0.01 | 0.46% | 1.08061 | 1.08545 | 1.07983 | 0 |
| Feb 29 2024 | 1.08045 | 0.00 | -0.31% | 1.08384 | 1.08575 | 1.07955 | 0 |
| Feb 28 2024 | 1.0838 | 0.00 | -0.04% | 1.08413 | 1.08465 | 1.07965 | 0 |
| Feb 27 2024 | 1.08419 | 0.00 | -0.08% | 1.08503 | 1.08675 | 1.08325 | 0 |
| Feb 26 2024 | 1.08506 | 0.00 | 0.29% | 1.08192 | 1.08625 | 1.08185 | 0 |
| Feb 25 2024 | 1.08196 | 0.00 | -0.16% | 1.08365 | 1.08365 | 1.08191 | 0 |
| Feb 24 2024 | 1.08365 | 0.00 | 0.00% | 1.08365 | 1.08365 | 1.08365 | 0 |
| Feb 23 2024 | 1.08365 | 0.00 | 0.10% | 1.08256 | 1.08405 | 1.08119 | 0 |
| Feb 22 2024 | 1.08255 | 0.00 | 0.05% | 1.08205 | 1.08885 | 1.08031 | 0 |
| Feb 21 2024 | 1.082 | 0.00 | 0.07% | 1.08105 | 1.08245 | 1.07898 | 0 |
| Feb 20 2024 | 1.08125 | 0.00 | 0.35% | 1.0776 | 1.08405 | 1.07654 | 0 |
| Feb 19 2024 | 1.0775 | 0.00 | -0.09% | 1.07841 | 1.07905 | 1.07615 | 0 |
| Feb 18 2024 | 1.07846 | 0.00 | 0.08% | 1.07762 | 1.07852 | 1.0772 | 0 |
| Feb 17 2024 | 1.07762 | 0.00 | 0.00% | 1.07762 | 1.07762 | 1.07762 | 0 |
| Feb 16 2024 | 1.07762 | 0.00 | 0.03% | 1.07731 | 1.07905 | 1.07323 | 0 |
| Feb 15 2024 | 1.07734 | 0.00 | 0.39% | 1.07323 | 1.07865 | 1.07255 | 0 |
| Feb 14 2024 | 1.07317 | 0.00 | 0.22% | 1.07095 | 1.07355 | 1.06945 | 0 |
| Feb 13 2024 | 1.07084 | -0.01 | -0.59% | 1.07719 | 1.07965 | 1.07002 | 0 |
| Feb 12 2024 | 1.07718 | 0.00 | -0.24% | 1.07979 | 1.08065 | 1.07563 | 0 |
| Feb 11 2024 | 1.07979 | 0.00 | 0.17% | 1.07797 | 1.07985 | 1.07797 | 0 |
| Feb 10 2024 | 1.07797 | 0.00 | 0.00% | 1.07797 | 1.07797 | 1.07797 | 0 |
| Feb 09 2024 | 1.07797 | 0.00 | 0.03% | 1.07777 | 1.07965 | 1.07615 | 0 |
| Feb 08 2024 | 1.07767 | 0.00 | 0.01% | 1.07756 | 1.07905 | 1.07414 | 0 |
| Feb 07 2024 | 1.07755 | 0.00 | 0.16% | 1.07571 | 1.07855 | 1.0756 | 0 |
| Feb 06 2024 | 1.07585 | 0.00 | 0.17% | 1.07417 | 1.07635 | 1.07227 | 0 |
| Feb 05 2024 | 1.07405 | 0.00 | -0.37% | 1.07789 | 1.07875 | 1.07231 | 0 |
| Feb 04 2024 | 1.07802 | 0.00 | -0.24% | 1.08065 | 1.08065 | 1.07701 | 0 |
| Feb 03 2024 | 1.08065 | 0.00 | 0.00% | 1.08065 | 1.08065 | 1.08065 | 0 |
| Feb 02 2024 | 1.08065 | -0.01 | -0.62% | 1.08743 | 1.08985 | 1.07752 | 0 |
| Feb 01 2024 | 1.08744 | 0.01 | 0.66% | 1.08045 | 1.08785 | 1.07798 | 0 |
| Jan 31 2024 | 1.08034 | 0.00 | -0.37% | 1.08432 | 1.08875 | 1.07951 | 0 |
| Jan 30 2024 | 1.08431 | 0.00 | 0.08% | 1.08353 | 1.08576 | 1.08115 | 0 |
| Jan 29 2024 | 1.0834 | 0.00 | -0.08% | 1.08428 | 1.08525 | 1.0796 | 0 |
| Jan 28 2024 | 1.0843 | 0.00 | -0.19% | 1.08635 | 1.08635 | 1.0842 | 0 |
| Jan 27 2024 | 1.08635 | 0.00 | 0.00% | 1.08635 | 1.08635 | 1.08635 | 0 |
| Jan 26 2024 | 1.08635 | 0.00 | 0.16% | 1.08456 | 1.08863 | 1.08125 | 0 |
