Euro vs Polish Zloty (EURPLN)
FX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.021365 | -0.500292705772 | 4.2705 | 4.2999 | 4.2418 | 0 | 0 | FX |
| 4 | -0.01704 | -0.399421027032 | 4.266175 | 4.2999 | 4.2418 | 0 | 0 | FX |
| 12 | -0.099845 | -2.29582568786 | 4.34898 | 4.3819 | 4.2418 | 0 | 0 | FX |
| 26 | -0.039725 | -0.926236808849 | 4.28886 | 4.3819 | 4.2418 | 0 | 0 | FX |
| 52 | -0.106525 | -2.44566839469 | 4.35566 | 4.3943 | 4.2418 | 0 | 0 | FX |
| 156 | -0.27782 | -6.13701704567 | 4.526955 | 5.9374 | 4.2418 | 0 | 0 | FX |
| 260 | 0.00433 | 0.102007041548 | 4.244805 | 5.9374 | 4.2271 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737417420 | 4.2524 | -0.01 | -0.20 | 4.260975 | 4.26193 | 4.2469 | 0 |
| 1737331020 | 4.260835 | -0 | -0.06 | 4.2634999 | 4.2634999 | 4.2582449 | 0 |
| 1737244620 | 4.2634999 | -0.01 | -0.29 | 4.2760999 | 4.2760999 | 4.2634999 | 0 |
| 1737158220 | 4.2760999 | 0.01 | 0.26 | 4.26529 | 4.2999 | 4.249 | 0 |
| 1737071820 | 4.26488 | 0 | 0.12 | 4.2596 | 4.2762 | 4.2547 | 0 |
| 1736985420 | 4.2599 | -0 | -0.11 | 4.264555 | 4.2688 | 4.2417999 | 0 |
| 1736899020 | 4.26447 | -0.01 | -0.14 | 4.2705 | 4.2788 | 4.26148 | 0 |
| 1736812620 | 4.27063 | 0 | 0.11 | 4.26633 | 4.2775999 | 4.2645 | 0 |
| 1736726220 | 4.26605 | -0 | -0.02 | 4.2669 | 4.268085 | 4.264355 | 0 |
| 1736639820 | 4.2669 | -0 | -0.05 | 4.2691 | 4.2691 | 4.2669 | 0 |
| 1736553420 | 4.2691 | 0.01 | 0.14 | 4.26239 | 4.2996 | 4.2423 | 0 |
| 1736467020 | 4.263205 | -0.01 | -0.27 | 4.275365 | 4.2849 | 4.258345 | 0 |
| 1736380620 | 4.27483 | 0.01 | 0.33 | 4.26066 | 4.2807 | 4.2621 | 0 |
| 1736294220 | 4.26075 | 0.01 | 0.18 | 4.25249 | 4.2661 | 4.246285 | 0 |
| 1736207820 | 4.2529 | -0.02 | -0.42 | 4.270215 | 4.2718999 | 4.2457 | 0 |
| 1736121420 | 4.270655 | 0 | 0.09 | 4.2667 | 4.274 | 4.244955 | 0 |
| 1736035020 | 4.2667 | -0 | -0.12 | 4.27165 | 4.27165 | 4.2667 | 0 |
| 1735948620 | 4.27165 | -0 | -0.07 | 4.2748 | 4.2785 | 4.2666 | 0 |
| 1735862220 | 4.274525 | -0 | -0.05 | 4.276915 | 4.2801 | 4.265245 | 0 |
| 1735775820 | 4.276865 | 0 | 0.00 | 4.2792 | 4.2855 | 4.27309 | 0 |
| 1735689420 | 4.27675 | 0 | 0.00 | 4.27675 | 4.27675 | 4.27675 | 0 |
| 1735603020 | 4.27675 | 0.01 | 0.14 | 4.271165 | 4.28127 | 4.2615999 | 0 |
| 1735516620 | 4.270965 | 0 | 0.04 | 4.26945 | 4.2765 | 4.26941 | 0 |
| 1735430220 | 4.26945 | 0 | 0.03 | 4.26815 | 4.26945 | 4.26815 | 0 |
| 1735343760 | 4.26815 | 0 | 0.08 | 4.26496 | 4.2792 | 4.26077 | 0 |
| 1735257420 | 4.264925 | 0 | 0.03 | 4.26527 | 4.27354 | 4.2569 | 0 |
| 1735171020 | 4.263575 | 0 | 0.03 | 4.26005 | 4.2863 | 4.253025 | 0 |
| 1735084620 | 4.26245 | -0 | -0.09 | 4.265915 | 4.2774 | 4.2507 | 0 |
| 1734998220 | 4.266205 | 0 | 0.11 | 4.261825 | 4.2785 | 4.2516999 | 0 |
| 1734911820 | 4.2616699 | -0 | -0.01 | 4.2619 | 4.265035 | 4.259525 | 0 |
| 1734825420 | 4.2619 | -0 | -0.02 | 4.2629 | 4.2629 | 4.2619 | 0 |
| 1734739020 | 4.2629 | 0.01 | 0.15 | 4.2568 | 4.26864 | 4.24873 | 0 |
| 1734652620 | 4.256665 | -0.01 | -0.25 | 4.267575 | 4.2692 | 4.24769 | 0 |
| 1734566220 | 4.2672549 | -0 | -0.05 | 4.26917 | 4.3026 | 4.2522 | 0 |
| 1734479820 | 4.269545 | 0.01 | 0.28 | 4.2572 | 4.2742 | 4.255 | 0 |
| 1734393420 | 4.2575 | -0.01 | -0.14 | 4.263625 | 4.266 | 4.2538 | 0 |
| 1734307020 | 4.2635249 | -0 | -0.07 | 4.2632 | 4.2665 | 4.26292 | 0 |
| 1734220620 | 4.2664 | 0 | 0.00 | 4.2664 | 4.2664 | 4.2664 | 0 |
| 1734134220 | 4.2664 | -0.01 | -0.21 | 4.27507 | 4.2813 | 4.2601449 | 0 |
| 1734047820 | 4.275195 | 0 | 0.09 | 4.271085 | 4.2862 | 4.261505 | 0 |
| 1733961420 | 4.2715 | 0.01 | 0.31 | 4.25831 | 4.273 | 4.25679 | 0 |
| 1733875020 | 4.258475 | 0 | 0.03 | 4.2573 | 4.2718 | 4.255985 | 0 |
| 1733788620 | 4.2571 | -0.01 | -0.25 | 4.2680049 | 4.27421 | 4.255 | 0 |
| 1733702220 | 4.2676 | 0 | 0.00 | 4.2676 | 4.2676 | 4.2676 | 0 |
| 1733615820 | 4.2676 | 0 | 0.00 | 4.2676 | 4.2676 | 4.2676 | 0 |
| 1733529420 | 4.2676 | 0 | 0.06 | 4.266095 | 4.2728 | 4.263 | 0 |
| 1733443020 | 4.264905 | -0.02 | -0.36 | 4.2807 | 4.28171 | 4.257625 | 0 |
| 1733356620 | 4.280295 | -0.01 | -0.31 | 4.292675 | 4.3014 | 4.277275 | 0 |
| 1733270220 | 4.293665 | 0.01 | 0.19 | 4.28551 | 4.3035 | 4.2847 | 0 |
| 1733183820 | 4.2853199 | -0.01 | -0.34 | 4.2985049 | 4.3031 | 4.28093 | 0 |
| 1733097420 | 4.29989 | -0 | -0.07 | 4.3027 | 4.301975 | 4.295085 | 0 |
| 1733011020 | 4.3027 | 0 | 0.00 | 4.3027 | 4.3027 | 4.3027 | 0 |
| 1732924620 | 4.3027 | -0 | -0.10 | 4.3072 | 4.3093 | 4.2899 | 0 |
| 1732838220 | 4.3072 | 0 | 0.08 | 4.303885 | 4.3177 | 4.2933 | 0 |
| 1732751820 | 4.30386 | -0 | -0.08 | 4.3087 | 4.314 | 4.29853 | 0 |
| 1732665420 | 4.3075 | -0.01 | -0.27 | 4.31158 | 4.3271 | 4.2915 | 0 |
| 1732579020 | 4.31898 | -0.02 | -0.39 | 4.340075 | 4.3374 | 4.2862 | 0 |
| 1732492620 | 4.3357 | 0 | 0.00 | 4.3357 | 4.3357 | 4.3357 | 0 |
| 1732406220 | 4.3357 | -0 | -0.04 | 4.3374 | 4.3374 | 4.3357 | 0 |
| 1732319820 | 4.3374 | -0.01 | -0.16 | 4.34382 | 4.3489 | 4.331815 | 0 |
| 1732233420 | 4.344345 | 0.01 | 0.18 | 4.336315 | 4.354 | 4.332285 | 0 |
| 1732147020 | 4.33648 | 0 | 0.07 | 4.33352 | 4.3475 | 4.327085 | 0 |
| 1732060620 | 4.33359 | 0.02 | 0.42 | 4.315405 | 4.3375 | 4.31468 | 0 |
| 1731974220 | 4.3152799 | -0.01 | -0.22 | 4.32468 | 4.3392 | 4.31015 | 0 |
| 1731887820 | 4.32468 | 0 | 0.11 | 4.3199 | 4.33371 | 4.3199 | 0 |
| 1731801420 | 4.3199 | 0 | 0.00 | 4.3199 | 4.3199 | 4.3199 | 0 |
| 1731715020 | 4.3199 | -0 | -0.08 | 4.32315 | 4.3303 | 4.3113 | 0 |
| 1731628620 | 4.32336 | -0.02 | -0.41 | 4.341255 | 4.3465 | 4.3201349 | 0 |
| 1731542220 | 4.340985 | -0.01 | -0.27 | 4.3531 | 4.359 | 4.334185 | 0 |
| 1731455820 | 4.352635 | -0.01 | -0.21 | 4.361695 | 4.36836 | 4.34779 | 0 |
| 1731369420 | 4.36196 | 0.03 | 0.80 | 4.3271499 | 4.3686 | 4.32829 | 0 |
| 1731283020 | 4.327235 | 0 | 0.03 | 4.3258 | 4.328435 | 4.321875 | 0 |
| 1731196620 | 4.3258 | 0 | 0.00 | 4.3258 | 4.3258 | 4.3258 | 0 |
| 1731110220 | 4.3258 | 0.01 | 0.30 | 4.3136 | 4.3309 | 4.3113 | 0 |
| 1731023820 | 4.31277 | -0.04 | -0.91 | 4.3524 | 4.3534 | 4.3084749 | 0 |
| 1730937420 | 4.3525 | -0 | -0.07 | 4.3556 | 4.3773 | 4.340435 | 0 |
| 1730851020 | 4.35543 | -0 | -0.03 | 4.357 | 4.3683 | 4.3488 | 0 |
| 1730764620 | 4.356535 | -0 | -0.00 | 4.356635 | 4.3641 | 4.3356 | 0 |
| 1730678220 | 4.356585 | -0.02 | -0.46 | 4.3768 | 4.3768 | 4.35549 | 0 |
| 1730591820 | 4.3768 | -0 | -0.11 | 4.3817 | 4.3817 | 4.3768 | 0 |
| 1730505420 | 4.3817 | 0.03 | 0.65 | 4.353265 | 4.3819 | 4.352295 | 0 |
| 1730419020 | 4.35319 | -0 | -0.02 | 4.353975 | 4.35666 | 4.3409 | 0 |
| 1730332620 | 4.35423 | 0.01 | 0.33 | 4.3402 | 4.3579 | 4.3285 | 0 |
| 1730246220 | 4.33994 | -0.01 | -0.21 | 4.34902 | 4.3561 | 4.3314 | 0 |
| 1730159820 | 4.348965 | 0 | 0.08 | 4.34518 | 4.35487 | 4.3457 | 0 |
| 1730073420 | 4.34529 | 0.01 | 0.20 | 4.33665 | 4.347695 | 4.33665 | 0 |
| 1729986960 | 4.33665 | 0 | 0.00 | 4.33665 | 4.33665 | 4.33665 | 0 |
| 1729900620 | 4.33665 | -0.01 | -0.19 | 4.34514 | 4.3551 | 4.33665 | 0 |
| 1729814220 | 4.3450049 | -0 | -0.02 | 4.346665 | 4.3489 | 4.338525 | 0 |
| 1729727820 | 4.345925 | 0.02 | 0.52 | 4.32345 | 4.3507999 | 4.321635 | 0 |
| 1729641420 | 4.323315 | 0 | 0.06 | 4.320075 | 4.326885 | 4.3095549 | 0 |
| 1729555020 | 4.3206 | 0.02 | 0.36 | 4.3052 | 4.335 | 4.303075 | 0 |
| 1729468620 | 4.304965 | 0.01 | 0.12 | 4.29995 | 4.3080999 | 4.29995 | 0 |
| 1729382220 | 4.29995 | -0.01 | -0.19 | 4.3080999 | 4.3080999 | 4.29995 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
