Register to chat with like-minded investors on our interactive forums.
EURPLN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 4.2539 | -0.01 | -0.16% | 4.26078 | 4.26471 | 4.24954 | 0 |
| May 19 2024 | 4.2606 | -0.01 | -0.24% | 4.2681 | 4.2681 | 4.26018 | 0 |
| May 18 2024 | 4.2708 | 0.00 | 0.00% | 4.2708 | 4.2708 | 4.2708 | 0 |
| May 17 2024 | 4.2708 | 0.01 | 0.26% | 4.25997 | 4.2717 | 4.2581 | 0 |
| May 16 2024 | 4.25974 | 0.00 | -0.06% | 4.26256 | 4.272 | 4.25663 | 0 |
| May 15 2024 | 4.26226 | -0.01 | -0.13% | 4.26816 | 4.2727 | 4.25875 | 0 |
| May 14 2024 | 4.26789 | -0.02 | -0.43% | 4.28643 | 4.28925 | 4.2638 | 0 |
| May 13 2024 | 4.2865 | -0.01 | -0.34% | 4.302 | 4.30675 | 4.28267 | 0 |
| May 12 2024 | 4.30114 | -0.01 | -0.21% | 4.3103 | 4.3103 | 4.29836 | 0 |
| May 11 2024 | 4.3103 | 0.00 | 0.01% | 4.31 | 4.3103 | 4.31 | 0 |
| May 10 2024 | 4.31 | 0.02 | 0.55% | 4.28596 | 4.3105 | 4.2826 | 0 |
| May 09 2024 | 4.2865 | -0.01 | -0.33% | 4.30237 | 4.3044 | 4.2826 | 0 |
| May 08 2024 | 4.30086 | -0.01 | -0.27% | 4.31238 | 4.3247 | 4.298 | 0 |
| May 07 2024 | 4.31238 | 0.01 | 0.14% | 4.30586 | 4.3193 | 4.30253 | 0 |
| May 06 2024 | 4.30617 | -0.02 | -0.36% | 4.32391 | 4.3338 | 4.30379 | 0 |
| May 05 2024 | 4.3219 | -0.01 | -0.21% | 4.3312 | 4.3312 | 4.3196 | 0 |
| May 04 2024 | 4.3312 | 0.00 | 0.00% | 4.3312 | 4.3312 | 4.3312 | 0 |
| May 03 2024 | 4.3312 | 0.00 | -0.03% | 4.33242 | 4.33782 | 4.31427 | 0 |
| May 02 2024 | 4.3325 | 0.01 | 0.13% | 4.32726 | 4.3385 | 4.31973 | 0 |
| May 01 2024 | 4.3268 | 0.00 | -0.12% | 4.33198 | 4.3441 | 4.32 | 0 |
| Apr 30 2024 | 4.33179 | 0.02 | 0.39% | 4.31486 | 4.3448 | 4.31279 | 0 |
| Apr 29 2024 | 4.31493 | -0.01 | -0.14% | 4.32084 | 4.3321 | 4.30958 | 0 |
| Apr 28 2024 | 4.32088 | 0.00 | -0.01% | 4.3212 | 4.32295 | 4.31565 | 0 |
| Apr 27 2024 | 4.3212 | 0.00 | 0.09% | 4.3173 | 4.32225 | 4.3173 | 0 |
| Apr 26 2024 | 4.3173 | 0.00 | 0.03% | 4.31378 | 4.3297 | 4.31274 | 0 |
| Apr 25 2024 | 4.3162 | -0.02 | -0.45% | 4.33576 | 4.3374 | 4.3101 | 0 |
| Apr 24 2024 | 4.3356 | 0.03 | 0.61% | 4.30942 | 4.33839 | 4.3066 | 0 |
| Apr 23 2024 | 4.3094 | -0.01 | -0.17% | 4.3176 | 4.3385 | 4.30698 | 0 |
| Apr 22 2024 | 4.3169 | 0.00 | 0.04% | 4.30861 | 4.3312 | 4.3026 | 0 |
| Apr 21 2024 | 4.3153 | 0.00 | 0.00% | 4.3153 | 4.3153 | 4.3153 | 0 |
| Apr 20 2024 | 4.3153 | 0.00 | 0.00% | 4.3153 | 4.3153 | 4.3153 | 0 |
| Apr 19 2024 | 4.3153 | -0.02 | -0.53% | 4.33836 | 4.3597 | 4.30741 | 0 |
| Apr 18 2024 | 4.33849 | 0.00 | 0.01% | 4.33823 | 4.3537 | 4.32044 | 0 |
| Apr 17 2024 | 4.33817 | -0.03 | -0.69% | 4.36735 | 4.369 | 4.32909 | 0 |
| Apr 16 2024 | 4.3681 | 0.06 | 1.46% | 4.30493 | 4.3735 | 4.31182 | 0 |
| Apr 15 2024 | 4.3053 | 0.00 | 0.11% | 4.28297 | 4.309 | 4.2743 | 0 |
| Apr 14 2024 | 4.3006 | 0.00 | 0.00% | 4.3006 | 4.3006 | 4.3006 | 0 |
| Apr 13 2024 | 4.3006 | 0.00 | 0.00% | 4.3006 | 4.3006 | 4.3006 | 0 |
| Apr 12 2024 | 4.3006 | 0.04 | 0.89% | 4.2633 | 4.301 | 4.25628 | 0 |
| Apr 11 2024 | 4.26274 | 0.00 | -0.09% | 4.26661 | 4.269 | 4.25405 | 0 |
| Apr 10 2024 | 4.2664 | 0.00 | -0.02% | 4.26688 | 4.2706 | 4.2422 | 0 |
| Apr 09 2024 | 4.26706 | 0.01 | 0.17% | 4.26027 | 4.2701 | 4.25279 | 0 |
| Apr 08 2024 | 4.26 | -0.02 | -0.52% | 4.28222 | 4.2868 | 4.25704 | 0 |
| Apr 07 2024 | 4.28212 | 0.00 | -0.05% | 4.2842 | 4.28634 | 4.28154 | 0 |
| Apr 06 2024 | 4.2842 | 0.00 | 0.00% | 4.2844 | 4.2844 | 4.2842 | 0 |
| Apr 05 2024 | 4.2844 | -0.01 | -0.14% | 4.2905 | 4.2949 | 4.2775 | 0 |
| Apr 04 2024 | 4.29059 | 0.00 | -0.07% | 4.2933 | 4.3002 | 4.2812 | 0 |
| Apr 03 2024 | 4.29351 | 0.00 | 0.05% | 4.29171 | 4.2995 | 4.28708 | 0 |
| Apr 02 2024 | 4.29134 | 0.00 | -0.09% | 4.29442 | 4.30016 | 4.28722 | 0 |
| Apr 01 2024 | 4.295 | -0.01 | -0.12% | 4.29575 | 4.3012 | 4.2839 | 0 |
| Mar 31 2024 | 4.30 | 0.00 | 0.03% | 4.2988 | 4.3021 | 4.2936 | 0 |
| Mar 30 2024 | 4.2988 | 0.00 | 0.07% | 4.296 | 4.2988 | 4.296 | 0 |
| Mar 29 2024 | 4.296 | -0.01 | -0.25% | 4.3073 | 4.3112 | 4.2869 | 0 |
| Mar 28 2024 | 4.30656 | -0.01 | -0.19% | 4.31502 | 4.323 | 4.3025 | 0 |
| Mar 27 2024 | 4.31479 | 0.00 | 0.09% | 4.31033 | 4.322 | 4.30566 | 0 |
| Mar 26 2024 | 4.311 | 0.00 | 0.09% | 4.30699 | 4.3137 | 4.30413 | 0 |
| Mar 25 2024 | 4.3072 | -0.01 | -0.33% | 4.32137 | 4.3215 | 4.30388 | 0 |
| Mar 24 2024 | 4.32126 | -0.02 | -0.49% | 4.3421 | 4.3421 | 4.31952 | 0 |
| Mar 23 2024 | 4.3427 | 0.00 | 0.00% | 4.3427 | 4.3427 | 4.3427 | 0 |
| Mar 22 2024 | 4.3427 | 0.04 | 0.85% | 4.30403 | 4.3435 | 4.30385 | 0 |
| Mar 21 2024 | 4.3059 | -0.01 | -0.14% | 4.313 | 4.318 | 4.2993 | 0 |
| Mar 20 2024 | 4.31209 | 0.00 | -0.08% | 4.31541 | 4.3274 | 4.30788 | 0 |
| Mar 19 2024 | 4.31558 | -0.01 | -0.18% | 4.3241 | 4.3264 | 4.31128 | 0 |
| Mar 18 2024 | 4.32335 | 0.02 | 0.41% | 4.30169 | 4.3262 | 4.30058 | 0 |
| Mar 17 2024 | 4.3058 | 0.00 | 0.00% | 4.3058 | 4.3058 | 4.3058 | 0 |
| Mar 16 2024 | 4.3058 | 0.00 | 0.00% | 4.3058 | 4.3058 | 4.3058 | 0 |
| Mar 15 2024 | 4.3058 | 0.01 | 0.29% | 4.29327 | 4.3066 | 4.28682 | 0 |
| Mar 14 2024 | 4.2933 | 0.01 | 0.23% | 4.28335 | 4.2979 | 4.28072 | 0 |
| Mar 13 2024 | 4.2835 | -0.01 | -0.13% | 4.28975 | 4.2928 | 4.2771 | 0 |
| Mar 12 2024 | 4.28894 | 0.01 | 0.16% | 4.28206 | 4.2952 | 4.27624 | 0 |
| Mar 11 2024 | 4.28224 | -0.02 | -0.50% | 4.3042 | 4.30502 | 4.27477 | 0 |
| Mar 10 2024 | 4.30392 | 0.00 | 0.05% | 4.3019 | 4.30497 | 4.29778 | 0 |
| Mar 09 2024 | 4.3019 | 0.00 | -0.02% | 4.30255 | 4.30255 | 4.3019 | 0 |
| Mar 08 2024 | 4.30255 | 0.00 | -0.01% | 4.3028 | 4.3145 | 4.29284 | 0 |
| Mar 07 2024 | 4.3028 | 0.00 | 0.03% | 4.30069 | 4.3096 | 4.2966 | 0 |
| Mar 06 2024 | 4.3013 | -0.01 | -0.26% | 4.3123 | 4.3175 | 4.29352 | 0 |
| Mar 05 2024 | 4.3127 | -0.01 | -0.23% | 4.32257 | 4.3285 | 4.30877 | 0 |
| Mar 04 2024 | 4.32255 | 0.00 | 0.00% | 4.31776 | 4.328 | 4.3149 | 0 |
| Mar 03 2024 | 4.3226 | 0.00 | 0.00% | 4.3226 | 4.3226 | 4.3226 | 0 |
| Mar 02 2024 | 4.3226 | 0.00 | 0.00% | 4.3226 | 4.3226 | 4.3226 | 0 |
| Mar 01 2024 | 4.3226 | 0.01 | 0.16% | 4.31549 | 4.3248 | 4.31227 | 0 |
| Feb 29 2024 | 4.3155 | 0.00 | -0.07% | 4.31858 | 4.3278 | 4.31265 | 0 |
| Feb 28 2024 | 4.31853 | 0.01 | 0.28% | 4.30641 | 4.3244 | 4.29444 | 0 |
| Feb 27 2024 | 4.30637 | 0.00 | -0.11% | 4.31047 | 4.3183 | 4.29775 | 0 |
| Feb 26 2024 | 4.31099 | 0.00 | 0.08% | 4.30732 | 4.3161 | 4.2975 | 0 |
| Feb 25 2024 | 4.30766 | 0.00 | -0.06% | 4.3104 | 4.32335 | 4.3073 | 0 |
| Feb 24 2024 | 4.3104 | 0.00 | -0.01% | 4.3109 | 4.3109 | 4.3104 | 0 |
| Feb 23 2024 | 4.3109 | -0.01 | -0.30% | 4.32342 | 4.3376 | 4.30388 | 0 |
| Feb 22 2024 | 4.32377 | 0.01 | 0.15% | 4.3173 | 4.3294 | 4.3099 | 0 |
| Feb 21 2024 | 4.31736 | 0.00 | 0.04% | 4.3156 | 4.3314 | 4.3099 | 0 |
