currencies.zone

History EUR / USD

The EUR/USD history table lists daily open, close, high and low observations. Use the date filters or CSV export to compare periods and reproduce calculations.

Latest rate0.320333
Inverse rate3.121748
Average0.319622
Change+0.30%
Observations267
Download CSV
DateOpenCloseHighLow
Friday, August 7, 20260.3214070.3203330.3214440.319778
Thursday, August 6, 20260.3228220.3227810.3229560.321256
Wednesday, August 5, 20260.3219140.3218700.3229110.321739
Tuesday, August 4, 20260.3225730.3225650.3227030.321814
Monday, August 3, 20260.3232460.3232680.3233760.322595
Sunday, August 2, 20260.3223530.3222420.3233950.321929
Friday, July 31, 20260.3212220.3212960.3231480.320667
Thursday, July 30, 20260.3227440.3228150.3246300.322744
Wednesday, July 29, 20260.3243810.3243990.3253030.322498
Tuesday, July 28, 20260.3267760.3266980.3270030.326166
Monday, July 27, 20260.3272150.3271890.3276210.326259
Sunday, July 26, 20260.3263750.3264560.3271740.325794
Friday, July 24, 20260.3254810.3255930.3257780.324778
Thursday, July 23, 20260.3269960.3269770.3272450.326315
Wednesday, July 22, 20260.3259500.3259760.3273160.325236
Tuesday, July 21, 20260.3262630.3262030.3263220.325709
Monday, July 20, 20260.3258540.3257940.3262180.325497
Sunday, July 19, 20260.3255380.3255230.3261620.324901
Friday, July 17, 20260.3235930.3235930.3240740.323296
Thursday, July 16, 20260.3249760.3250390.3255860.324790
Wednesday, July 15, 20260.3242320.3243140.3252180.324083
Tuesday, July 14, 20260.3255860.3256080.3261250.325013
Monday, July 13, 20260.3267800.3267610.3269210.324567
Sunday, July 12, 20260.3262070.3261850.3266910.325009
Thursday, July 9, 20260.3253480.3253590.3257870.324529
Wednesday, July 8, 20260.3256860.3256830.3257050.324864
Tuesday, July 7, 20260.3262850.3262030.3265460.325385
Monday, July 6, 20260.3251060.3251210.3256570.324968
Sunday, July 5, 20260.3252880.3252360.3260320.325050
Thursday, July 2, 20260.3256340.3256640.3257090.324455
Wednesday, July 1, 20260.3269470.3269440.3270180.324273
Tuesday, June 30, 20260.3259540.3259320.3274010.325831
Monday, June 29, 20260.3257720.3256830.3267910.325329
Sunday, June 28, 20260.3267580.3267240.3268360.325571
Thursday, June 25, 20260.3273490.3274120.3276100.325344
Wednesday, June 24, 20260.3276500.3276280.3282050.326646
Tuesday, June 23, 20260.3269060.3268990.3284610.326761
Monday, June 22, 20260.3255900.3255380.3269810.325199
Sunday, June 21, 20260.3245000.3245260.3255670.324232
Thursday, June 18, 20260.3244920.3246450.3257900.324157
Wednesday, June 17, 20260.3231530.3232680.3247680.322632
Tuesday, June 16, 20260.3204300.3204110.3210590.320177
Monday, June 15, 20260.3208840.3208470.3213670.320177
Sunday, June 14, 20260.3205080.3206010.3208350.320065
Thursday, June 11, 20260.3214200.3213530.3218510.320921
Wednesday, June 10, 20260.3224090.3224760.3230670.321851
Tuesday, June 9, 20260.3224830.3224830.3225210.321405
Monday, June 8, 20260.3226920.3226770.3226920.321293
Sunday, June 7, 20260.3227810.3228410.3234510.321955
Thursday, June 4, 20260.3202890.3203370.3226020.319433
Wednesday, June 3, 20260.3204300.3204260.3207130.319396
Tuesday, June 2, 20260.3200920.3200770.3208130.319693
Monday, June 1, 20260.3197050.3197080.3198830.319173
Sunday, May 31, 20260.3193620.3193400.3204820.318838
Thursday, May 28, 20260.3192170.3192320.3199720.318339
Wednesday, May 27, 20260.3201990.3201920.3210330.319098
Tuesday, May 26, 20260.3196230.3196710.3200280.319013
Monday, May 25, 20260.3196900.3196560.3202070.319396
Sunday, May 24, 20260.3195630.3195220.3198500.319173
Thursday, May 21, 20260.3202510.3201030.3209810.320177
Wednesday, May 20, 20260.3199950.3199870.3213150.319656
Tuesday, May 19, 20260.3205380.3204900.3211410.319470
Monday, May 18, 20260.3191990.3191690.3208760.319173
Sunday, May 17, 20260.3202140.3202890.3204370.319061
Thursday, May 14, 20260.3189680.3189790.3201810.318912
Wednesday, May 13, 20260.3174610.3175100.3186970.317361
Tuesday, May 12, 20260.3169630.3169850.3180460.316792
Monday, May 11, 20260.3159030.3157880.3173200.315825
Sunday, May 10, 20260.3160850.3160850.3166100.315527
Thursday, May 7, 20260.3171080.3170900.3172610.315661
Wednesday, May 6, 20260.3166430.3166620.3166800.315788
Tuesday, May 5, 20260.3175360.3175170.3176030.315341
Monday, May 4, 20260.3181650.3181650.3185590.317499
Sunday, May 3, 20260.3172380.3172230.3181940.316903
Friday, May 1, 20260.3154810.3154070.3159260.314185
Thursday, April 30, 20260.3171270.3171560.3174210.315665
Wednesday, April 29, 20260.3182800.3183620.3191390.316903
Tuesday, April 28, 20260.3174210.3174610.3183910.317350
Monday, April 27, 20260.3173160.3173090.3185370.317164
Sunday, April 26, 20260.3177850.3177700.3177850.316420
Thursday, April 23, 20260.3183800.3183840.3186740.317387
Wednesday, April 22, 20260.3178110.3177810.3185110.317499
Tuesday, April 21, 20260.3167060.3167470.3175730.316293
Monday, April 20, 20260.3156830.3156680.3167770.315564
Sunday, April 19, 20260.3168850.3168290.3168850.315490
Thursday, April 16, 20260.3158140.3157130.3159770.313890
Wednesday, April 15, 20260.3150440.3150060.3160670.314616
Tuesday, April 14, 20260.3153000.3152670.3159470.314969
Monday, April 13, 20260.3162300.3160850.3164050.314969
Sunday, April 12, 20260.3187040.3186220.3187230.317417

About these data

The EUR/USD history table lists daily open, close, high and low observations. Use the date filters or CSV export to compare periods and reproduce calculations.

Reference data supplied by our market data provider. It is not financial advice.

Choose a currency