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.
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 rate1.160093
Inverse rate0.862000
Average1.163310
Change-1.07%
Observations274
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| Friday, September 11, 2026 | 1.161305 | 1.160093 | 1.162115 | 1.157407 |
| Thursday, September 10, 2026 | 1.161170 | 1.160995 | 1.161980 | 1.157180 |
| Wednesday, September 9, 2026 | 1.163603 | 1.163386 | 1.164280 | 1.159286 |
| Tuesday, September 8, 2026 | 1.162899 | 1.162737 | 1.165365 | 1.162169 |
| Monday, September 7, 2026 | 1.162804 | 1.162764 | 1.163575 | 1.160914 |
| Sunday, September 6, 2026 | 1.161359 | 1.161400 | 1.163521 | 1.160766 |
| Friday, September 4, 2026 | 1.162926 | 1.162115 | 1.163603 | 1.159152 |
| Thursday, September 3, 2026 | 1.162858 | 1.162831 | 1.163291 | 1.158735 |
| Wednesday, September 2, 2026 | 1.158494 | 1.158534 | 1.162885 | 1.158480 |
| Tuesday, September 1, 2026 | 1.159031 | 1.159555 | 1.160483 | 1.156698 |
| Monday, August 31, 2026 | 1.161724 | 1.161764 | 1.162520 | 1.158883 |
| Sunday, August 30, 2026 | 1.158990 | 1.158896 | 1.162250 | 1.158534 |
| Friday, August 28, 2026 | 1.165773 | 1.158749 | 1.165909 | 1.158212 |
| Thursday, August 27, 2026 | 1.165338 | 1.165637 | 1.165637 | 1.159555 |
| Wednesday, August 26, 2026 | 1.165528 | 1.165488 | 1.166181 | 1.163697 |
| Tuesday, August 25, 2026 | 1.167474 | 1.167474 | 1.167815 | 1.164266 |
| Monday, August 24, 2026 | 1.166848 | 1.166834 | 1.167542 | 1.165175 |
| Sunday, August 23, 2026 | 1.168497 | 1.168156 | 1.169180 | 1.166086 |
| Friday, August 21, 2026 | 1.168088 | 1.167815 | 1.171509 | 1.167270 |
| Thursday, August 20, 2026 | 1.168757 | 1.168784 | 1.171234 | 1.166997 |
| Wednesday, August 19, 2026 | 1.167542 | 1.167379 | 1.171097 | 1.167025 |
| Tuesday, August 18, 2026 | 1.157689 | 1.157943 | 1.167815 | 1.157233 |
| Monday, August 17, 2026 | 1.158480 | 1.158279 | 1.158883 | 1.156725 |
| Sunday, August 16, 2026 | 1.157555 | 1.157394 | 1.161400 | 1.157555 |
| Friday, August 14, 2026 | 1.153137 | 1.157273 | 1.158883 | 1.153137 |
| Thursday, August 13, 2026 | 1.153416 | 1.153536 | 1.158614 | 1.153256 |
| Wednesday, August 12, 2026 | 1.152884 | 1.153004 | 1.154734 | 1.151278 |
| Tuesday, August 11, 2026 | 1.154348 | 1.154374 | 1.156243 | 1.153270 |
| Monday, August 10, 2026 | 1.154668 | 1.154641 | 1.155268 | 1.153203 |
| Sunday, August 9, 2026 | 1.155575 | 1.155642 | 1.156604 | 1.154454 |
| Friday, August 7, 2026 | 1.152339 | 1.156203 | 1.158212 | 1.152206 |
| Thursday, August 6, 2026 | 1.152326 | 1.152472 | 1.157943 | 1.151848 |
| Wednesday, August 5, 2026 | 1.155575 | 1.155735 | 1.156203 | 1.152007 |
| Tuesday, August 4, 2026 | 1.153216 | 1.153243 | 1.155936 | 1.152751 |
| Monday, August 3, 2026 | 1.150814 | 1.150735 | 1.153137 | 1.150351 |
| Sunday, August 2, 2026 | 1.154001 | 1.154401 | 1.155522 | 1.150285 |
| Friday, July 31, 2026 | 1.153004 | 1.152738 | 1.155001 | 1.146132 |
| Thursday, July 30, 2026 | 1.152605 | 1.152353 | 1.152605 | 1.145909 |
| Wednesday, July 29, 2026 | 1.146789 | 1.146723 | 1.153482 | 1.143537 |
| Tuesday, July 28, 2026 | 1.138382 | 1.138654 | 1.140511 | 1.137592 |
| Monday, July 27, 2026 | 1.136855 | 1.136945 | 1.140186 | 1.135448 |
| Sunday, July 26, 2026 | 1.139783 | 1.139497 | 1.141813 | 1.136997 |
| Friday, July 24, 2026 | 1.137915 | 1.137527 | 1.140381 | 1.136880 |
| Thursday, July 23, 2026 | 1.137618 | 1.137682 | 1.139991 | 1.136751 |
| Wednesday, July 22, 2026 | 1.141266 | 1.141175 | 1.143772 | 1.136506 |
| Tuesday, July 21, 2026 | 1.140173 | 1.140381 | 1.142113 | 1.139965 |
| Monday, July 20, 2026 | 1.141605 | 1.141813 | 1.142857 | 1.140329 |
| Sunday, July 19, 2026 | 1.142714 | 1.142766 | 1.144951 | 1.140524 |
| Friday, July 17, 2026 | 1.144558 | 1.144558 | 1.145607 | 1.142857 |
| Thursday, July 16, 2026 | 1.144689 | 1.144466 | 1.145344 | 1.142544 |
| Wednesday, July 15, 2026 | 1.147315 | 1.147026 | 1.147842 | 1.143838 |
| Tuesday, July 14, 2026 | 1.142544 | 1.142465 | 1.144558 | 1.140654 |
| Monday, July 13, 2026 | 1.138369 | 1.138433 | 1.146132 | 1.137876 |
| Sunday, July 12, 2026 | 1.140368 | 1.140446 | 1.144571 | 1.138680 |
| Thursday, July 9, 2026 | 1.143380 | 1.143341 | 1.146263 | 1.141839 |
| Wednesday, July 8, 2026 | 1.142191 | 1.142204 | 1.145082 | 1.142126 |
| Tuesday, July 7, 2026 | 1.140095 | 1.140381 | 1.143249 | 1.139186 |
| Monday, July 6, 2026 | 1.144230 | 1.144178 | 1.144715 | 1.142296 |
| Sunday, July 5, 2026 | 1.143589 | 1.143772 | 1.144427 | 1.140979 |
| Thursday, July 2, 2026 | 1.142374 | 1.142270 | 1.146526 | 1.142113 |
| Wednesday, July 1, 2026 | 1.137786 | 1.137799 | 1.147171 | 1.137540 |
| Tuesday, June 30, 2026 | 1.141253 | 1.141331 | 1.141683 | 1.136209 |
| Monday, June 29, 2026 | 1.141891 | 1.142204 | 1.143445 | 1.138330 |
| Sunday, June 28, 2026 | 1.138446 | 1.138563 | 1.142596 | 1.138174 |
| Thursday, June 25, 2026 | 1.136389 | 1.136170 | 1.143393 | 1.135486 |
| Wednesday, June 24, 2026 | 1.135344 | 1.135422 | 1.138835 | 1.133427 |
| Tuesday, June 23, 2026 | 1.137928 | 1.137954 | 1.138433 | 1.132541 |
| Monday, June 22, 2026 | 1.142531 | 1.142714 | 1.143903 | 1.137669 |
| Sunday, June 21, 2026 | 1.146368 | 1.146276 | 1.147315 | 1.142609 |
| Thursday, June 18, 2026 | 1.146395 | 1.145856 | 1.147579 | 1.141826 |
| Wednesday, June 17, 2026 | 1.151145 | 1.150735 | 1.153004 | 1.145423 |
| Tuesday, June 16, 2026 | 1.160928 | 1.160995 | 1.161845 | 1.158655 |
| Monday, June 15, 2026 | 1.159286 | 1.159420 | 1.161845 | 1.157541 |
| Sunday, June 14, 2026 | 1.160645 | 1.160308 | 1.162250 | 1.159461 |
| Friday, June 12, 2026 | 1.158212 | 1.157273 | 1.159286 | 1.156069 |
| Thursday, June 11, 2026 | 1.157354 | 1.157595 | 1.159152 | 1.155802 |
| Wednesday, June 10, 2026 | 1.153802 | 1.153562 | 1.155802 | 1.151450 |
| Tuesday, June 9, 2026 | 1.153536 | 1.153536 | 1.157407 | 1.153403 |
| Monday, June 8, 2026 | 1.152791 | 1.152844 | 1.157809 | 1.152791 |
| Sunday, June 7, 2026 | 1.152472 | 1.152260 | 1.155428 | 1.150086 |
| Thursday, June 4, 2026 | 1.161440 | 1.161265 | 1.164551 | 1.153110 |
| Wednesday, June 3, 2026 | 1.160928 | 1.160941 | 1.164687 | 1.159904 |
| Tuesday, June 2, 2026 | 1.162156 | 1.162210 | 1.163603 | 1.159541 |
| Monday, June 1, 2026 | 1.163562 | 1.163548 | 1.165501 | 1.162912 |
| Sunday, May 31, 2026 | 1.164809 | 1.164890 | 1.166725 | 1.160739 |
| Thursday, May 28, 2026 | 1.165338 | 1.165284 | 1.168552 | 1.162588 |
| Wednesday, May 27, 2026 | 1.161764 | 1.161791 | 1.165773 | 1.158749 |
| Tuesday, May 26, 2026 | 1.163860 | 1.163684 | 1.166086 | 1.162385 |
| Monday, May 25, 2026 | 1.163616 | 1.163738 | 1.164687 | 1.161737 |
| Sunday, May 24, 2026 | 1.164077 | 1.164226 | 1.165501 | 1.163034 |
Reference data supplied by our market data provider. It is not financial advice.