Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
EURCNY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17 2024 | 7.88982 | -0.01 | -0.07% | 7.89434 | 7.90606 | 7.88219 | 0 |
| Sep 16 2024 | 7.895 | 0.03 | 0.37% | 7.86528 | 7.89931 | 7.87082 | 0 |
| Sep 15 2024 | 7.86581 | 0.00 | 0.01% | 7.86506 | 7.86703 | 7.8557 | 0 |
| Sep 14 2024 | 7.86506 | 0.00 | 0.00% | 7.86506 | 7.86506 | 7.86506 | 0 |
| Sep 13 2024 | 7.86506 | -0.02 | -0.25% | 7.88508 | 7.89423 | 7.85466 | 0 |
| Sep 12 2024 | 7.88473 | 0.04 | 0.57% | 7.84 | 7.88542 | 7.83825 | 0 |
| Sep 11 2024 | 7.84023 | -0.01 | -0.10% | 7.84971 | 7.8616 | 7.83333 | 0 |
| Sep 10 2024 | 7.84813 | 0.00 | -0.04% | 7.85098 | 7.86578 | 7.84292 | 0 |
| Sep 09 2024 | 7.85111 | -0.01 | -0.11% | 7.85844 | 7.8786 | 7.849 | 0 |
| Sep 08 2024 | 7.85983 | 0.00 | -0.06% | 7.86476 | 7.86476 | 7.85643 | 0 |
| Sep 07 2024 | 7.86476 | 0.00 | 0.00% | 7.86476 | 7.86476 | 7.86476 | 0 |
| Sep 06 2024 | 7.86476 | -0.02 | -0.20% | 7.88051 | 7.89975 | 7.84767 | 0 |
| Sep 05 2024 | 7.88025 | 0.00 | -0.02% | 7.88172 | 7.8895 | 7.85629 | 0 |
| Sep 04 2024 | 7.88181 | 0.01 | 0.17% | 7.86717 | 7.88834 | 7.85779 | 0 |
| Sep 03 2024 | 7.86821 | -0.01 | -0.12% | 7.8772 | 7.8925 | 7.82734 | 0 |
| Sep 02 2024 | 7.87737 | 0.03 | 0.39% | 7.83365 | 7.9124 | 7.84627 | 0 |
| Sep 01 2024 | 7.84678 | 0.00 | 0.00% | 7.84678 | 7.84678 | 7.84678 | 0 |
| Aug 31 2024 | 7.84678 | 0.00 | 0.00% | 7.84678 | 7.84678 | 7.84678 | 0 |
| Aug 30 2024 | 7.84678 | -0.02 | -0.20% | 7.86259 | 7.86489 | 7.83111 | 0 |
| Aug 29 2024 | 7.86259 | -0.06 | -0.80% | 7.9266 | 7.9256 | 7.84788 | 0 |
| Aug 28 2024 | 7.92612 | -0.04 | -0.46% | 7.96211 | 7.96174 | 7.91337 | 0 |
| Aug 27 2024 | 7.96278 | 0.01 | 0.18% | 7.94846 | 7.97272 | 7.94692 | 0 |
| Aug 26 2024 | 7.94882 | -0.02 | -0.28% | 7.97274 | 7.96761 | 7.94297 | 0 |
| Aug 25 2024 | 7.97114 | -0.01 | -0.15% | 7.9833 | 7.9833 | 7.96848 | 0 |
| Aug 24 2024 | 7.9833 | 0.00 | 0.00% | 7.9833 | 7.9833 | 7.9833 | 0 |
| Aug 23 2024 | 7.9833 | 0.04 | 0.50% | 7.94213 | 7.98571 | 7.92658 | 0 |
| Aug 22 2024 | 7.94337 | -0.01 | -0.16% | 7.95698 | 7.95877 | 7.92755 | 0 |
| Aug 21 2024 | 7.95583 | 0.02 | 0.23% | 7.93745 | 7.9712 | 7.91608 | 0 |
| Aug 20 2024 | 7.93763 | 0.01 | 0.11% | 7.93002 | 7.95308 | 7.91979 | 0 |
| Aug 19 2024 | 7.92928 | 0.03 | 0.38% | 7.89823 | 7.93147 | 7.87226 | 0 |
| Aug 18 2024 | 7.89893 | -0.01 | -0.12% | 7.90839 | 7.90839 | 7.89749 | 0 |
| Aug 17 2024 | 7.90839 | 0.00 | 0.00% | 7.90839 | 7.90839 | 7.90839 | 0 |
| Aug 16 2024 | 7.90839 | 0.04 | 0.46% | 7.87143 | 7.90839 | 7.8692 | 0 |
| Aug 15 2024 | 7.87229 | 0.01 | 0.14% | 7.86087 | 7.88283 | 7.82993 | 0 |
| Aug 14 2024 | 7.86113 | -0.01 | -0.07% | 7.86718 | 7.90568 | 7.84756 | 0 |
| Aug 13 2024 | 7.86649 | 0.02 | 0.25% | 7.8462 | 7.86882 | 7.81269 | 0 |
| Aug 12 2024 | 7.84655 | 0.02 | 0.31% | 7.822 | 7.85024 | 7.83343 | 0 |
| Aug 11 2024 | 7.82192 | -0.01 | -0.12% | 7.8316 | 7.8316 | 7.81909 | 0 |
| Aug 10 2024 | 7.8316 | 0.00 | 0.00% | 7.8316 | 7.8316 | 7.8316 | 0 |
| Aug 09 2024 | 7.8316 | 0.00 | 0.00% | 7.83035 | 7.83877 | 7.82165 | 0 |
| Aug 08 2024 | 7.83171 | -0.02 | -0.20% | 7.84777 | 7.8585 | 7.80693 | 0 |
| Aug 07 2024 | 7.84777 | 0.03 | 0.37% | 7.81955 | 7.85374 | 7.82034 | 0 |
| Aug 06 2024 | 7.81908 | 0.02 | 0.26% | 7.79803 | 7.83082 | 7.78777 | 0 |
| Aug 05 2024 | 7.79867 | -0.01 | -0.14% | 7.81007 | 7.83244 | 7.76761 | 0 |
| Aug 04 2024 | 7.80998 | -0.01 | -0.11% | 7.81828 | 7.82183 | 7.80572 | 0 |
| Aug 03 2024 | 7.81828 | 0.00 | 0.00% | 7.81828 | 7.81828 | 7.81828 | 0 |
| Aug 02 2024 | 7.81828 | 0.00 | 0.05% | 7.81215 | 7.83276 | 7.77573 | 0 |
| Aug 01 2024 | 7.81403 | 0.00 | 0.02% | 7.81367 | 7.83618 | 7.79148 | 0 |
| Jul 31 2024 | 7.81258 | -0.03 | -0.40% | 7.84286 | 7.83673 | 7.7992 | 0 |
| Jul 30 2024 | 7.84392 | -0.01 | -0.14% | 7.85337 | 7.86122 | 7.83065 | 0 |
| Jul 29 2024 | 7.8549 | -0.01 | -0.19% | 7.8691 | 7.88278 | 7.84343 | 0 |
| Jul 28 2024 | 7.86987 | -0.01 | -0.17% | 7.88301 | 7.88301 | 7.86923 | 0 |
| Jul 27 2024 | 7.88301 | 0.00 | 0.00% | 7.88301 | 7.88301 | 7.88301 | 0 |
| Jul 26 2024 | 7.88301 | 0.04 | 0.46% | 7.84761 | 7.88301 | 7.86281 | 0 |
| Jul 25 2024 | 7.84661 | -0.03 | -0.32% | 7.87062 | 7.87215 | 7.82404 | 0 |
| Jul 24 2024 | 7.87169 | -0.02 | -0.28% | 7.89365 | 7.9034 | 7.8702 | 0 |
| Jul 23 2024 | 7.89361 | -0.03 | -0.34% | 7.92092 | 7.92547 | 7.88865 | 0 |
| Jul 22 2024 | 7.92083 | 0.00 | 0.02% | 7.92336 | 7.92483 | 7.90944 | 0 |
| Jul 21 2024 | 7.91939 | 0.00 | 0.00% | 7.91939 | 7.91939 | 7.91939 | 0 |
| Jul 20 2024 | 7.91939 | 0.00 | 0.00% | 7.91939 | 7.91939 | 7.91939 | 0 |
| Jul 19 2024 | 7.91939 | 0.00 | 0.06% | 7.91347 | 7.91939 | 7.904 | 0 |
| Jul 18 2024 | 7.91442 | -0.03 | -0.36% | 7.94333 | 7.94039 | 7.90943 | 0 |
| Jul 17 2024 | 7.94272 | 0.16 | 2.05% | 7.7831 | 7.94839 | 7.91996 | 0 |
| Jul 16 2024 | 7.78313 | -0.13 | -1.63% | 7.91166 | 7.91725 | 7.78038 | 0 |
| Jul 15 2024 | 7.91227 | 0.02 | 0.25% | 7.89344 | 7.93175 | 7.90407 | 0 |
| Jul 14 2024 | 7.89245 | -0.03 | -0.32% | 7.91788 | 7.91788 | 7.88953 | 0 |
| Jul 13 2024 | 7.91788 | 0.00 | 0.00% | 7.91788 | 7.91788 | 7.91788 | 0 |
| Jul 12 2024 | 7.91788 | 0.03 | 0.37% | 7.8894 | 7.91788 | 7.88759 | 0 |
| Jul 11 2024 | 7.8888 | 0.01 | 0.09% | 7.88202 | 7.91332 | 7.8768 | 0 |
| Jul 10 2024 | 7.88151 | 0.01 | 0.19% | 7.86506 | 7.88501 | 7.86711 | 0 |
| Jul 09 2024 | 7.86663 | -0.01 | -0.07% | 7.87234 | 7.87706 | 7.85819 | 0 |
| Jul 08 2024 | 7.87209 | 0.00 | 0.02% | 7.87037 | 7.88492 | 7.86204 | 0 |
| Jul 07 2024 | 7.8705 | -0.02 | -0.23% | 7.88844 | 7.88844 | 7.85197 | 0 |
| Jul 06 2024 | 7.88844 | 0.00 | 0.00% | 7.88844 | 7.88844 | 7.88844 | 0 |
| Jul 05 2024 | 7.88844 | 0.03 | 0.42% | 7.85608 | 7.88844 | 7.85915 | 0 |
| Jul 04 2024 | 7.85558 | 0.01 | 0.14% | 7.84469 | 7.86318 | 7.8419 | 0 |
| Jul 03 2024 | 7.84457 | 0.03 | 0.38% | 7.81501 | 7.86181 | 7.80835 | 0 |
| Jul 02 2024 | 7.81461 | 0.01 | 0.14% | 7.80435 | 7.81607 | 7.78787 | 0 |
| Jul 01 2024 | 7.80404 | 0.00 | 0.04% | 7.80097 | 7.83156 | 7.79214 | 0 |
| Jun 30 2024 | 7.80118 | 0.01 | 0.13% | 7.79084 | 7.81048 | 7.79084 | 0 |
| Jun 29 2024 | 7.79084 | 0.00 | 0.00% | 7.79084 | 7.79084 | 7.79084 | 0 |
| Jun 28 2024 | 7.79084 | 0.01 | 0.10% | 7.78251 | 7.79363 | 7.76603 | 0 |
| Jun 27 2024 | 7.78297 | 0.02 | 0.32% | 7.75832 | 7.79576 | 7.76347 | 0 |
| Jun 26 2024 | 7.75852 | -0.02 | -0.25% | 7.77675 | 7.78393 | 7.75071 | 0 |
| Jun 25 2024 | 7.77788 | -0.01 | -0.16% | 7.79065 | 7.80047 | 7.76552 | 0 |
| Jun 24 2024 | 7.79044 | 0.03 | 0.39% | 7.75932 | 7.79998 | 7.76351 | 0 |
| Jun 23 2024 | 7.75994 | -0.01 | -0.16% | 7.77233 | 7.77233 | 7.75788 | 0 |
| Jun 22 2024 | 7.77233 | 0.00 | 0.00% | 7.77233 | 7.77233 | 7.77233 | 0 |
| Jun 21 2024 | 7.77233 | 0.00 | -0.01% | 7.77252 | 7.78482 | 7.74933 | 0 |
| Jun 20 2024 | 7.77346 | -0.03 | -0.34% | 7.79894 | 7.80195 | 7.76941 | 0 |
