Register for real-time alerts, custom portfolio, and market movers
EULUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 4.62 | 0.040 | 0.79% | 4.66 | 4.78 | 4.49 | 172.00 |
| Jul 17 2024 | 4.58 | -0.170 | -3.56% | 4.75 | 4.82 | 4.58 | 1,896.00 |
| Jul 16 2024 | 4.75 | 0.00 | -0.02% | 4.75 | 4.86 | 4.73 | 770.00 |
| Jul 15 2024 | 4.75 | 0.250 | 5.58% | 4.50 | 4.82 | 4.50 | 2,200.00 |
| Jul 14 2024 | 4.50 | 0.00 | -0.02% | 4.50 | 4.56 | 4.50 | 854.00 |
| Jul 13 2024 | 4.50 | 0.320 | 7.55% | 4.25 | 4.51 | 4.14 | 2,952.00 |
| Jul 12 2024 | 4.19 | 0.00 | 0.00% | 4.19 | 4.19 | 4.19 | 0.00 |
| Jul 11 2024 | 4.19 | -0.320 | -7.19% | 4.50 | 4.61 | 4.19 | 720.00 |
| Jul 10 2024 | 4.51 | 0.210 | 4.84% | 4.40 | 4.61 | 4.30 | 3,324.00 |
| Jul 09 2024 | 4.30 | 0.380 | 9.58% | 3.90 | 4.33 | 3.79 | 2,400.00 |
| Jul 08 2024 | 3.93 | -0.170 | -4.10% | 4.08 | 4.20 | 3.84 | 206.00 |
| Jul 07 2024 | 4.09 | 0.010 | 0.22% | 4.15 | 4.26 | 4.08 | 38.00 |
| Jul 06 2024 | 4.08 | 0.040 | 0.96% | 4.07 | 4.22 | 3.98 | 171.00 |
| Jul 05 2024 | 4.05 | -0.390 | -8.71% | 4.40 | 4.71 | 3.98 | 839.00 |
| Jul 04 2024 | 4.43 | -0.130 | -2.81% | 4.82 | 4.82 | 4.32 | 225.00 |
| Jul 03 2024 | 4.56 | -0.410 | -8.21% | 4.71 | 5.27 | 4.48 | 1,229.00 |
| Jul 02 2024 | 4.97 | 0.730 | 17.17% | 4.06 | 4.98 | 4.06 | 921.00 |
| Jul 01 2024 | 4.24 | 0.040 | 0.88% | 4.27 | 4.34 | 4.04 | 48.00 |
| Jun 30 2024 | 4.20 | -0.190 | -4.26% | 4.30 | 4.55 | 4.04 | 413.00 |
| Jun 29 2024 | 4.39 | 0.210 | 5.00% | 4.37 | 4.40 | 4.11 | 313.00 |
| Jun 28 2024 | 4.18 | -0.120 | -2.88% | 4.40 | 4.62 | 4.18 | 522.00 |
| Jun 27 2024 | 4.30 | -0.170 | -3.71% | 4.38 | 4.56 | 4.14 | 340.00 |
| Jun 26 2024 | 4.47 | -0.060 | -1.26% | 4.49 | 4.90 | 4.24 | 1,574.00 |
| Jun 25 2024 | 4.53 | 1.07 | 30.84% | 3.60 | 4.94 | 3.49 | 1,744.00 |
| Jun 24 2024 | 3.46 | -0.020 | -0.46% | 3.48 | 3.78 | 3.46 | 204.00 |
| Jun 23 2024 | 3.48 | -0.490 | -12.42% | 3.75 | 3.97 | 3.48 | 268.00 |
| Jun 22 2024 | 3.97 | 0.110 | 2.80% | 3.86 | 4.11 | 3.69 | 340.00 |
| Jun 21 2024 | 3.86 | 0.440 | 12.80% | 3.55 | 4.04 | 3.40 | 1,164.00 |
| Jun 20 2024 | 3.42 | -0.500 | -12.66% | 3.88 | 3.88 | 3.40 | 3,138.00 |
| Jun 19 2024 | 3.92 | -0.110 | -2.83% | 3.95 | 4.04 | 3.54 | 1,120.00 |
| Jun 18 2024 | 4.03 | -0.030 | -0.64% | 4.05 | 4.24 | 3.99 | 366.00 |
| Jun 17 2024 | 4.06 | -0.700 | -14.71% | 4.65 | 4.67 | 4.06 | 1,570.00 |
| Jun 16 2024 | 4.76 | -0.120 | -2.50% | 4.92 | 5.10 | 4.59 | 2,276.00 |
| Jun 15 2024 | 4.88 | 0.710 | 16.88% | 4.10 | 5.10 | 4.06 | 1,637.00 |
| Jun 14 2024 | 4.18 | 0.130 | 3.26% | 4.16 | 4.18 | 4.04 | 263.00 |
| Jun 13 2024 | 4.04 | -0.200 | -4.80% | 4.26 | 4.41 | 4.02 | 203.00 |
| Jun 12 2024 | 4.25 | -0.120 | -2.64% | 4.45 | 4.48 | 4.11 | 706.00 |
| Jun 11 2024 | 4.36 | 0.230 | 5.51% | 4.25 | 4.49 | 4.11 | 1,733.00 |
| Jun 10 2024 | 4.14 | -0.040 | -0.93% | 4.41 | 4.44 | 4.11 | 833.00 |
| Jun 09 2024 | 4.17 | -0.250 | -5.61% | 4.36 | 4.57 | 4.13 | 358.00 |
| Jun 08 2024 | 4.42 | -0.100 | -2.28% | 4.51 | 4.63 | 4.36 | 1,982.00 |
| Jun 07 2024 | 4.53 | 0.010 | 0.15% | 4.52 | 4.70 | 4.50 | 957.00 |
| Jun 06 2024 | 4.52 | -0.150 | -3.15% | 4.67 | 4.84 | 4.52 | 645.00 |
| Jun 05 2024 | 4.67 | 0.070 | 1.46% | 4.60 | 4.83 | 4.57 | 859.00 |
| Jun 04 2024 | 4.60 | -0.150 | -3.06% | 4.71 | 5.09 | 4.35 | 4,311.00 |
| Jun 03 2024 | 4.74 | 0.290 | 6.58% | 4.60 | 5.14 | 4.45 | 1,353.00 |
| Jun 02 2024 | 4.45 | -0.290 | -6.18% | 4.67 | 4.84 | 4.45 | 376.00 |
| Jun 01 2024 | 4.74 | -0.020 | -0.38% | 4.76 | 5.00 | 4.54 | 1,540.00 |
| May 31 2024 | 4.76 | 0.120 | 2.56% | 4.56 | 4.82 | 4.38 | 1,363.00 |
| May 30 2024 | 4.64 | 0.450 | 10.73% | 4.20 | 4.75 | 4.13 | 2,149.00 |
| May 29 2024 | 4.19 | -0.460 | -9.93% | 4.58 | 4.75 | 4.06 | 5,064.00 |
| May 28 2024 | 4.65 | 0.150 | 3.38% | 4.59 | 4.75 | 4.50 | 2,343.00 |
| May 27 2024 | 4.50 | -0.160 | -3.41% | 4.57 | 4.75 | 4.50 | 4,298.00 |
| May 26 2024 | 4.66 | -0.080 | -1.63% | 4.71 | 4.75 | 4.38 | 2,775.00 |
| May 25 2024 | 4.74 | -0.350 | -6.86% | 5.20 | 5.23 | 4.61 | 8,270.00 |
| May 24 2024 | 5.09 | -0.290 | -5.36% | 5.38 | 5.51 | 5.03 | 644.00 |
| May 23 2024 | 5.38 | -0.130 | -2.31% | 5.53 | 5.57 | 5.38 | 912.00 |
| May 22 2024 | 5.50 | -0.210 | -3.68% | 5.61 | 5.81 | 5.41 | 481.00 |
| May 21 2024 | 5.71 | -0.020 | -0.26% | 5.73 | 5.93 | 5.62 | 1,340.00 |
| May 20 2024 | 5.73 | 0.210 | 3.84% | 5.52 | 5.73 | 5.50 | 1,125.00 |
| May 19 2024 | 5.52 | -0.160 | -2.79% | 5.84 | 5.84 | 5.52 | 949.00 |
| May 18 2024 | 5.67 | -0.130 | -2.17% | 5.77 | 5.93 | 5.53 | 531.00 |
| May 17 2024 | 5.80 | 0.200 | 3.57% | 5.75 | 5.97 | 5.56 | 825.00 |
| May 16 2024 | 5.60 | -0.260 | -4.47% | 5.73 | 5.94 | 5.49 | 1,167.00 |
| May 15 2024 | 5.86 | 0.410 | 7.52% | 5.46 | 5.90 | 5.30 | 1,110.00 |
| May 14 2024 | 5.45 | 0.040 | 0.70% | 5.32 | 6.03 | 5.22 | 1,976.00 |
| May 13 2024 | 5.41 | 0.00 | 0.06% | 5.44 | 5.91 | 5.24 | 1,286.00 |
| May 12 2024 | 5.41 | 0.120 | 2.21% | 5.28 | 5.53 | 5.24 | 605.00 |
| May 11 2024 | 5.29 | -0.470 | -8.12% | 5.48 | 5.83 | 5.17 | 2,137.00 |
| May 10 2024 | 5.76 | -0.090 | -1.52% | 5.58 | 6.37 | 5.44 | 1,777.00 |
| May 09 2024 | 5.85 | -0.090 | -1.52% | 5.65 | 6.62 | 5.44 | 2,075.00 |
| May 08 2024 | 5.94 | -0.210 | -3.43% | 6.35 | 6.49 | 5.52 | 1,096.00 |
| May 07 2024 | 6.15 | 0.240 | 4.08% | 5.80 | 6.35 | 5.80 | 1,662.00 |
| May 06 2024 | 5.91 | 0.090 | 1.51% | 5.53 | 5.96 | 5.45 | 587.00 |
| May 05 2024 | 5.82 | 0.130 | 2.34% | 5.61 | 6.00 | 5.33 | 541.00 |
| May 04 2024 | 5.69 | 0.120 | 2.06% | 5.68 | 5.73 | 5.53 | 776.00 |
| May 03 2024 | 5.57 | 0.170 | 3.16% | 5.26 | 5.74 | 5.19 | 1,495.00 |
| May 02 2024 | 5.40 | -0.070 | -1.26% | 5.31 | 6.00 | 4.88 | 7,517.00 |
| May 01 2024 | 5.47 | 0.00 | -0.02% | 5.43 | 5.98 | 5.31 | 254.00 |
| Apr 30 2024 | 5.47 | -0.330 | -5.65% | 5.96 | 6.01 | 5.31 | 1,115.00 |
| Apr 29 2024 | 5.80 | -0.560 | -8.73% | 6.36 | 6.40 | 5.71 | 3,539.00 |
| Apr 28 2024 | 6.36 | 0.360 | 5.93% | 5.98 | 7.06 | 5.76 | 5,501.00 |
| Apr 27 2024 | 6.00 | 0.600 | 11.13% | 5.28 | 6.14 | 5.20 | 1,759.00 |
| Apr 26 2024 | 5.40 | -0.020 | -0.30% | 5.56 | 5.62 | 5.25 | 1,786.00 |
| Apr 25 2024 | 5.42 | -0.530 | -8.95% | 5.88 | 6.91 | 5.23 | 5,213.00 |
| Apr 24 2024 | 5.95 | 1.25 | 26.67% | 4.74 | 5.95 | 4.72 | 3,339.00 |
| Apr 23 2024 | 4.70 | 0.030 | 0.73% | 4.61 | 4.82 | 4.60 | 505.00 |
| Apr 22 2024 | 4.66 | 0.060 | 1.33% | 4.60 | 4.67 | 4.21 | 3,460.00 |
| Apr 21 2024 | 4.60 | 0.00 | 0.09% | 4.68 | 4.83 | 4.44 | 1,015.00 |
| Apr 20 2024 | 4.60 | -0.200 | -4.09% | 4.83 | 4.89 | 4.38 | 536.00 |
