Register for real-time alerts, custom portfolio, and market movers
EUROCEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 0.9966 | -0.0028 | -0.28% | 0.99964 | 1.00 | 0.97995 | 49,235.00 |
| May 07 2024 | 0.9994 | 0.0024 | 0.24% | 0.9969 | 0.9999 | 0.9959 | 268,011.00 |
| May 06 2024 | 0.997 | 0.0054 | 0.54% | 0.9923 | 1.01 | 0.9831 | 325,579.00 |
| May 05 2024 | 0.9916 | -0.0007 | -0.07% | 0.99966 | 1.01 | 0.9916 | 18,632.00 |
| May 04 2024 | 0.9923 | -0.0018 | -0.18% | 0.9941 | 1.00 | 0.991 | 24,558.00 |
| May 03 2024 | 0.9941 | -0.0037 | -0.37% | 0.9974 | 1.01 | 0.970 | 345,219.00 |
| May 02 2024 | 0.9978 | 0.0042 | 0.42% | 0.99999 | 1.00 | 0.9905 | 273,122.00 |
| May 01 2024 | 0.9936 | -0.0061 | -0.61% | 0.999 | 0.99999 | 0.993 | 283,993.00 |
| Apr 30 2024 | 0.9997 | 0.006 | 0.60% | 1.00 | 1.00 | 0.9893 | 215,499.00 |
| Apr 29 2024 | 0.9937 | 0.0002 | 0.02% | 0.995 | 1.00 | 0.9909 | 311,181.00 |
| Apr 28 2024 | 0.9935 | -0.0005 | -0.05% | 0.9939 | 1.00 | 0.9911 | 28,961.00 |
| Apr 27 2024 | 0.994 | 0.0025 | 0.25% | 0.9931 | 1.00 | 0.9915 | 109,839.00 |
| Apr 26 2024 | 0.9915 | -0.002 | -0.20% | 0.99868 | 1.00 | 0.9866 | 41,563.00 |
| Apr 25 2024 | 0.9935 | -0.0015 | -0.15% | 0.9936 | 1.00 | 0.9822 | 113,223.00 |
| Apr 24 2024 | 0.995 | -0.0004 | -0.04% | 0.99867 | 1.00 | 0.9933 | 49,791.00 |
| Apr 23 2024 | 0.9954 | 0.0027 | 0.27% | 0.9923 | 1.01 | 0.9903 | 143,666.00 |
| Apr 22 2024 | 0.9927 | -0.001 | -0.10% | 0.9952 | 1.02 | 0.990 | 72,910.00 |
| Apr 21 2024 | 0.9937 | -0.0007 | -0.07% | 0.9944 | 1.00 | 0.9934 | 27,260.00 |
| Apr 20 2024 | 0.9944 | -0.001 | -0.10% | 0.9954 | 0.99927 | 0.9941 | 52,912.00 |
| Apr 19 2024 | 0.9954 | -0.003 | -0.30% | 0.9984 | 1.00 | 0.9907 | 90,621.00 |
| Apr 18 2024 | 0.9984 | 0.0023 | 0.23% | 0.9956 | 1.00 | 0.990 | 98,781.00 |
| Apr 17 2024 | 0.9961 | 0.0023 | 0.23% | 0.99988 | 1.00 | 0.990 | 50,833.00 |
| Apr 16 2024 | 0.9938 | -0.0023 | -0.23% | 0.9961 | 1.00 | 0.990 | 161,247.00 |
| Apr 15 2024 | 0.9961 | -0.0032 | -0.32% | 0.9993 | 1.00 | 0.990 | 213,336.00 |
| Apr 14 2024 | 0.9993 | -0.0007 | -0.07% | 1.00 | 1.00 | 0.9946 | 135,780.00 |
| Apr 13 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.9945 | 150,580.00 |
| Apr 12 2024 | 1.00 | 0.00 | 0.00% | 0.99866 | 1.00 | 0.9901 | 157,576.00 |
| Apr 11 2024 | 1.00 | 0.0009 | 0.09% | 0.9996 | 1.00 | 0.9901 | 111,254.00 |
| Apr 10 2024 | 0.9991 | 0.0049 | 0.49% | 0.9942 | 1.00 | 0.994 | 137,715.00 |
| Apr 09 2024 | 0.9942 | -0.0021 | -0.21% | 0.9958 | 1.00 | 0.9938 | 81,763.00 |
| Apr 08 2024 | 0.9963 | -0.0009 | -0.09% | 0.998 | 1.00 | 0.994 | 74,622.00 |
| Apr 07 2024 | 0.9972 | 0.0006 | 0.06% | 0.9975 | 0.9999 | 0.9901 | 50,744.00 |
| Apr 06 2024 | 0.9966 | -0.0005 | -0.05% | 0.9951 | 1.00 | 0.985 | 17,513.00 |
| Apr 05 2024 | 0.9971 | -0.0005 | -0.05% | 0.9973 | 1.00 | 0.9901 | 93,052.00 |
| Apr 04 2024 | 0.9976 | 0.0055 | 0.55% | 0.9921 | 1.00 | 0.980 | 129,547.00 |
| Apr 03 2024 | 0.9921 | -0.0061 | -0.61% | 0.9981 | 1.00 | 0.9913 | 142,683.00 |
| Apr 02 2024 | 0.9982 | -0.0017 | -0.17% | 0.9993 | 1.00 | 0.9978 | 231,764.00 |
| Apr 01 2024 | 0.9999 | 0.0013 | 0.13% | 0.9985 | 1.00 | 0.9905 | 151,253.00 |
| Mar 31 2024 | 0.9986 | -0.0004 | -0.04% | 0.999 | 1.00 | 0.997 | 40,682.00 |
| Mar 30 2024 | 0.999 | -0.0001 | -0.01% | 0.9991 | 1.00 | 0.9978 | 64,308.00 |
| Mar 29 2024 | 0.9991 | -0.0006 | -0.06% | 0.9997 | 1.00 | 0.9905 | 192,504.00 |
| Mar 28 2024 | 0.9997 | 0.0022 | 0.22% | 0.9974 | 1.00 | 0.993 | 114,016.00 |
| Mar 27 2024 | 0.9975 | -0.001 | -0.10% | 0.9986 | 1.00 | 0.995 | 79,498.00 |
| Mar 26 2024 | 0.9985 | 0.0001 | 0.01% | 0.9984 | 1.00 | 0.9925 | 113,445.00 |
| Mar 25 2024 | 0.9984 | -0.0002 | -0.02% | 0.9979 | 1.00 | 0.9867 | 175,399.00 |
| Mar 24 2024 | 0.9986 | -0.0008 | -0.08% | 0.9994 | 1.00 | 0.9965 | 40,188.00 |
| Mar 23 2024 | 0.9994 | -0.0006 | -0.06% | 1.00 | 1.00 | 0.998 | 26,960.00 |
| Mar 22 2024 | 1.00 | 0.0016 | 0.16% | 0.9984 | 1.00 | 0.992 | 90,878.00 |
| Mar 21 2024 | 0.9984 | -0.00027 | -0.03% | 0.9917 | 1.00 | 0.990 | 101,257.00 |
| Mar 20 2024 | 0.99867 | -0.00113 | -0.11% | 0.9999 | 1.00 | 0.990 | 153,311.00 |
| Mar 19 2024 | 0.9998 | 0.0001 | 0.01% | 0.9997 | 1.01 | 0.9921 | 197,249.00 |
| Mar 18 2024 | 0.9997 | 0.0017 | 0.17% | 0.9982 | 1.01 | 0.9705 | 156,284.00 |
| Mar 17 2024 | 0.998 | -0.0008 | -0.08% | 0.9997 | 1.00 | 0.990 | 75,618.00 |
| Mar 16 2024 | 0.9988 | -0.0012 | -0.12% | 0.9987 | 1.01 | 0.9911 | 179,836.00 |
| Mar 15 2024 | 1.00 | 0.0016 | 0.16% | 1.00 | 1.01 | 0.99865 | 213,489.00 |
| Mar 14 2024 | 0.9984 | 0.00 | 0.00% | 0.9984 | 1.00 | 0.9904 | 113,312.00 |
| Mar 13 2024 | 0.9984 | -0.0016 | -0.16% | 1.00 | 1.00 | 0.996 | 59,118.00 |
| Mar 12 2024 | 1.00 | 0.0068 | 0.68% | 0.993 | 1.00 | 0.990 | 104,680.00 |
| Mar 11 2024 | 0.9932 | -0.0018 | -0.18% | 0.99865 | 1.01 | 0.990 | 266,312.00 |
| Mar 10 2024 | 0.995 | -0.005 | -0.50% | 1.00 | 1.01 | 0.980 | 200,246.00 |
| Mar 09 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.01 | 0.99864 | 67,697.00 |
| Mar 08 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.01 | 0.9973 | 98,446.00 |
| Mar 07 2024 | 1.00 | -0.010 | -0.99% | 1.01 | 1.02 | 1.00 | 59,600.00 |
| Mar 06 2024 | 1.01 | 0.010 | 1.00% | 1.00 | 1.02 | 0.99843 | 120,135.00 |
| Mar 05 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.02 | 0.910 | 351,981.00 |
| Mar 04 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.02 | 0.9991 | 229,263.00 |
| Mar 03 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.02 | 0.99862 | 133,549.00 |
| Mar 02 2024 | 1.00 | -0.010 | -0.99% | 1.00 | 1.02 | 0.99763 | 159,711.00 |
| Mar 01 2024 | 1.01 | 0.010 | 1.00% | 1.00 | 1.02 | 0.99763 | 85,568.00 |
| Feb 29 2024 | 1.00 | 0.0012 | 0.12% | 0.9954 | 1.02 | 0.9668 | 181,845.00 |
| Feb 28 2024 | 0.9988 | -0.0012 | -0.12% | 1.00 | 1.01 | 0.980 | 223,639.00 |
| Feb 27 2024 | 1.00 | 0.0011 | 0.11% | 0.9489 | 1.02 | 0.875 | 215,026.00 |
| Feb 26 2024 | 0.9989 | -0.0011 | -0.11% | 1.00 | 1.00 | 0.995 | 49,447.00 |
| Feb 25 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.9971 | 30,742.00 |
| Feb 24 2024 | 1.00 | 0.0029 | 0.29% | 0.9971 | 1.00 | 0.996 | 47,088.00 |
| Feb 23 2024 | 0.9971 | -0.0008 | -0.08% | 0.9991 | 1.02 | 0.9951 | 78,005.00 |
| Feb 22 2024 | 0.9979 | -0.0021 | -0.21% | 1.00 | 1.02 | 0.9947 | 105,774.00 |
| Feb 21 2024 | 1.00 | 0.00 | 0.00% | 0.9981 | 1.03 | 0.998 | 70,117.00 |
| Feb 20 2024 | 1.00 | 0.0028 | 0.28% | 0.990 | 1.00 | 0.990 | 68,556.00 |
| Feb 19 2024 | 0.9972 | -0.0023 | -0.23% | 0.9993 | 1.02 | 0.9805 | 259,553.00 |
| Feb 18 2024 | 0.9995 | -0.0005 | -0.05% | 1.00 | 1.00 | 0.9953 | 52,882.00 |
| Feb 17 2024 | 1.00 | 0.0017 | 0.17% | 0.9983 | 1.01 | 0.9489 | 84,844.00 |
| Feb 16 2024 | 0.9983 | 0.0002 | 0.02% | 0.9979 | 1.02 | 0.9801 | 40,871.00 |
| Feb 15 2024 | 0.9981 | -0.0015 | -0.15% | 0.9996 | 1.02 | 0.9947 | 74,123.00 |
| Feb 14 2024 | 0.9996 | -0.0004 | -0.04% | 1.00 | 1.00 | 0.966 | 56,474.00 |
| Feb 13 2024 | 1.00 | 0.0079 | 0.80% | 0.995 | 1.03 | 0.9851 | 48,486.00 |
| Feb 12 2024 | 0.9921 | 0.0012 | 0.12% | 0.9855 | 1.03 | 0.9809 | 120,937.00 |
| Feb 11 2024 | 0.9909 | 0.0027 | 0.27% | 0.9882 | 1.03 | 0.981 | 46,532.00 |
| Feb 10 2024 | 0.9882 | -0.0019 | -0.19% | 0.9901 | 1.03 | 0.9799 | 16,137.00 |
| Feb 09 2024 | 0.9901 | -0.0099 | -0.99% | 1.00 | 1.03 | 0.985 | 80,495.00 |
