Register for streaming realtime charts, analysis tools, and prices.
FXSEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 3.91 | -0.060 | -1.51% | 3.97 | 3.97 | 3.77 | 2,617.00 |
| May 07 2024 | 3.97 | 0.00 | 0.00% | 3.97 | 3.97 | 3.90 | 933.00 |
| May 06 2024 | 3.97 | -0.150 | -3.64% | 4.13 | 4.18 | 3.97 | 2,128.00 |
| May 05 2024 | 4.12 | 0.030 | 0.73% | 4.09 | 4.14 | 3.96 | 1,275.00 |
| May 04 2024 | 4.09 | 0.00 | 0.00% | 4.09 | 4.10 | 4.09 | 31.00 |
| May 03 2024 | 4.09 | 0.140 | 3.54% | 3.92 | 4.11 | 3.82 | 12,583.00 |
| May 02 2024 | 3.95 | 0.100 | 2.60% | 3.92 | 3.96 | 3.91 | 207.00 |
| May 01 2024 | 3.85 | -0.070 | -1.79% | 3.92 | 3.92 | 3.85 | 66.00 |
| Apr 30 2024 | 3.92 | -0.130 | -3.21% | 4.15 | 4.15 | 3.75 | 7,337.00 |
| Apr 29 2024 | 4.05 | -0.100 | -2.41% | 4.52 | 4.54 | 4.05 | 2,290.00 |
| Apr 28 2024 | 4.15 | -0.090 | -2.12% | 4.16 | 4.32 | 4.15 | 1,172.00 |
| Apr 27 2024 | 4.24 | 0.080 | 1.92% | 4.16 | 4.24 | 4.03 | 1,264.00 |
| Apr 26 2024 | 4.16 | -0.020 | -0.48% | 4.71 | 4.71 | 4.10 | 2,945.00 |
| Apr 25 2024 | 4.18 | -0.140 | -3.24% | 4.71 | 4.71 | 4.14 | 2,839.00 |
| Apr 24 2024 | 4.32 | -0.450 | -9.43% | 4.52 | 4.62 | 4.32 | 13,526.00 |
| Apr 23 2024 | 4.77 | 0.060 | 1.27% | 4.74 | 4.77 | 4.74 | 27.00 |
| Apr 22 2024 | 4.71 | -0.010 | -0.21% | 4.71 | 4.75 | 4.71 | 2,576.00 |
| Apr 21 2024 | 4.72 | 0.020 | 0.43% | 4.90 | 4.93 | 4.70 | 2,059.00 |
| Apr 20 2024 | 4.70 | 0.100 | 2.17% | 4.60 | 4.70 | 4.60 | 270.00 |
| Apr 19 2024 | 4.60 | 0.080 | 1.77% | 4.69 | 4.77 | 4.43 | 6,652.00 |
| Apr 18 2024 | 4.52 | 0.00 | 0.00% | 4.52 | 4.52 | 4.52 | 0.00 |
| Apr 17 2024 | 4.52 | -0.150 | -3.21% | 4.66 | 4.71 | 4.37 | 2,081.00 |
| Apr 16 2024 | 4.67 | 0.010 | 0.21% | 4.66 | 4.70 | 4.48 | 11,704.00 |
| Apr 15 2024 | 4.66 | -0.220 | -4.51% | 4.80 | 5.01 | 4.58 | 13,921.00 |
| Apr 14 2024 | 4.88 | 0.500 | 11.42% | 4.38 | 4.88 | 4.30 | 15,873.00 |
| Apr 13 2024 | 4.38 | -0.710 | -13.95% | 5.09 | 5.32 | 3.71 | 14,926.00 |
| Apr 12 2024 | 5.09 | -1.19 | -18.95% | 6.27 | 6.27 | 4.81 | 67,542.00 |
| Apr 11 2024 | 6.28 | 0.010 | 0.16% | 6.27 | 6.34 | 6.11 | 14,653.00 |
| Apr 10 2024 | 6.27 | 0.050 | 0.80% | 6.22 | 6.33 | 6.06 | 4,048.00 |
| Apr 09 2024 | 6.22 | -0.390 | -5.90% | 6.61 | 6.69 | 6.22 | 11,206.00 |
| Apr 08 2024 | 6.61 | 0.210 | 3.28% | 6.42 | 6.72 | 6.33 | 6,546.00 |
| Apr 07 2024 | 6.40 | 0.050 | 0.79% | 6.36 | 6.53 | 6.35 | 4,139.00 |
| Apr 06 2024 | 6.35 | 0.00 | 0.00% | 6.35 | 6.37 | 6.35 | 1,200.00 |
| Apr 05 2024 | 6.35 | -0.070 | -1.09% | 6.19 | 6.54 | 6.15 | 3,969.00 |
| Apr 04 2024 | 6.42 | 0.240 | 3.88% | 6.19 | 6.51 | 6.08 | 5,211.00 |
| Apr 03 2024 | 6.18 | -0.070 | -1.12% | 6.25 | 6.31 | 5.97 | 15,454.00 |
| Apr 02 2024 | 6.25 | -0.500 | -7.41% | 6.75 | 6.75 | 6.15 | 17,007.00 |
| Apr 01 2024 | 6.75 | -0.230 | -3.30% | 7.09 | 7.10 | 6.50 | 4,037.00 |
| Mar 31 2024 | 6.98 | 0.080 | 1.16% | 6.90 | 6.98 | 6.90 | 9.00 |
| Mar 30 2024 | 6.90 | -0.310 | -4.30% | 7.15 | 7.15 | 6.90 | 2,958.00 |
| Mar 29 2024 | 7.21 | 0.060 | 0.84% | 7.15 | 7.21 | 7.15 | 364.00 |
| Mar 28 2024 | 7.15 | 0.00 | 0.00% | 7.15 | 7.20 | 6.93 | 7,712.00 |
| Mar 27 2024 | 7.15 | 0.090 | 1.27% | 7.04 | 7.45 | 6.90 | 34,093.00 |
| Mar 26 2024 | 7.06 | 0.020 | 0.28% | 7.04 | 7.08 | 7.04 | 67.00 |
| Mar 25 2024 | 7.04 | 0.260 | 3.83% | 6.88 | 7.12 | 6.88 | 18,126.00 |
| Mar 24 2024 | 6.78 | 0.070 | 1.04% | 6.71 | 6.78 | 6.71 | 1,447.00 |
| Mar 23 2024 | 6.71 | 0.00 | 0.00% | 6.84 | 6.86 | 6.71 | 646.00 |
| Mar 22 2024 | 6.71 | -0.090 | -1.32% | 6.84 | 6.86 | 6.69 | 646.00 |
| Mar 21 2024 | 6.80 | 0.060 | 0.89% | 6.74 | 7.25 | 6.56 | 58,668.00 |
| Mar 20 2024 | 6.74 | 0.00 | 0.00% | 7.34 | 7.34 | 6.13 | 6,468.00 |
| Mar 19 2024 | 6.74 | -0.540 | -7.42% | 7.34 | 7.34 | 6.71 | 241.00 |
| Mar 18 2024 | 7.28 | -0.060 | -0.82% | 7.24 | 7.28 | 7.24 | 0.00 |
| Mar 17 2024 | 7.34 | 0.420 | 6.07% | 6.92 | 7.50 | 6.80 | 4,579.00 |
| Mar 16 2024 | 6.92 | -0.790 | -10.25% | 7.70 | 7.78 | 6.92 | 6,747.00 |
| Mar 15 2024 | 7.71 | -0.650 | -7.78% | 8.41 | 8.41 | 7.20 | 24,678.00 |
| Mar 14 2024 | 8.36 | -0.070 | -0.83% | 8.68 | 8.68 | 8.28 | 4,712.00 |
| Mar 13 2024 | 8.43 | 0.020 | 0.24% | 8.08 | 8.43 | 8.08 | 466.00 |
| Mar 12 2024 | 8.41 | 0.270 | 3.32% | 8.08 | 8.41 | 8.08 | 977.00 |
| Mar 11 2024 | 8.14 | 0.060 | 0.74% | 8.20 | 8.79 | 7.85 | 74,082.00 |
| Mar 10 2024 | 8.08 | -0.300 | -3.58% | 8.36 | 8.45 | 8.00 | 12,332.00 |
| Mar 09 2024 | 8.38 | 0.410 | 5.14% | 7.94 | 8.86 | 7.92 | 50,036.00 |
| Mar 08 2024 | 7.97 | 0.580 | 7.85% | 7.42 | 8.03 | 7.42 | 15,595.00 |
| Mar 07 2024 | 7.39 | -0.020 | -0.27% | 7.42 | 7.42 | 7.39 | 583.00 |
| Mar 06 2024 | 7.41 | 0.150 | 2.07% | 7.28 | 7.64 | 6.99 | 24,221.00 |
| Mar 05 2024 | 7.26 | -0.890 | -10.92% | 8.54 | 8.54 | 6.59 | 92,723.00 |
| Mar 04 2024 | 8.15 | -0.200 | -2.40% | 8.23 | 8.27 | 8.14 | 146.00 |
| Mar 03 2024 | 8.35 | -0.170 | -2.00% | 8.54 | 8.54 | 8.34 | 1,393.00 |
| Mar 02 2024 | 8.52 | -0.020 | -0.23% | 8.54 | 8.59 | 8.42 | 557.00 |
| Mar 01 2024 | 8.54 | 0.090 | 1.07% | 8.73 | 8.73 | 8.23 | 5,229.00 |
| Feb 29 2024 | 8.45 | -0.260 | -2.99% | 8.21 | 8.96 | 8.20 | 22,768.00 |
| Feb 28 2024 | 8.71 | -0.010 | -0.11% | 8.73 | 8.87 | 8.65 | 3,367.00 |
| Feb 27 2024 | 8.72 | 0.870 | 11.08% | 7.52 | 8.73 | 7.52 | 51,541.00 |
| Feb 26 2024 | 7.85 | 0.030 | 0.38% | 7.88 | 7.89 | 7.85 | 144.00 |
| Feb 25 2024 | 7.82 | 0.260 | 3.44% | 7.52 | 7.84 | 7.52 | 231.00 |
| Feb 24 2024 | 7.56 | 0.030 | 0.40% | 7.52 | 7.71 | 7.52 | 301.00 |
| Feb 23 2024 | 7.53 | 0.00 | 0.00% | 7.52 | 7.60 | 7.51 | 218.00 |
| Feb 22 2024 | 7.53 | -0.780 | -9.39% | 7.95 | 7.95 | 7.53 | 14,208.00 |
| Feb 21 2024 | 8.31 | -0.140 | -1.66% | 7.95 | 8.31 | 7.95 | 12.00 |
| Feb 20 2024 | 8.45 | 0.100 | 1.20% | 7.95 | 8.55 | 7.95 | 31.00 |
| Feb 19 2024 | 8.35 | 0.450 | 5.70% | 8.16 | 8.46 | 8.16 | 482.00 |
| Feb 18 2024 | 7.90 | -0.050 | -0.63% | 7.95 | 7.95 | 7.90 | 485.00 |
| Feb 17 2024 | 7.95 | -0.360 | -4.33% | 8.31 | 8.31 | 7.68 | 26,775.00 |
| Feb 16 2024 | 8.31 | 0.060 | 0.73% | 8.25 | 8.63 | 8.21 | 11,423.00 |
| Feb 15 2024 | 8.25 | -0.170 | -2.02% | 8.42 | 8.42 | 8.20 | 5,593.00 |
| Feb 14 2024 | 8.42 | 0.110 | 1.32% | 8.31 | 8.50 | 8.22 | 9,785.00 |
| Feb 13 2024 | 8.31 | 0.00 | 0.00% | 8.29 | 8.51 | 8.22 | 7,064.00 |
| Feb 12 2024 | 8.31 | -0.060 | -0.72% | 8.33 | 8.33 | 8.31 | 567.00 |
| Feb 11 2024 | 8.37 | 0.080 | 0.97% | 8.29 | 8.37 | 8.27 | 46.00 |
| Feb 10 2024 | 8.29 | -0.170 | -2.01% | 8.25 | 8.47 | 8.17 | 13,944.00 |
| Feb 09 2024 | 8.46 | -0.020 | -0.24% | 8.40 | 8.47 | 8.33 | 1,295.00 |
