About these data
The CHF/RON history table lists daily open, close, high and low observations. Use the date filters or CSV export to compare periods and reproduce calculations.
History CHF / RON
The CHF/RON history table lists daily open, close, high and low observations. Use the date filters or CSV export to compare periods and reproduce calculations.
Latest rate5.741678
Inverse rate0.174165
Average5.573063
Change+5.23%
Observations277
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| Wednesday, October 7, 2026 | 5.712962 | 5.741678 | 5.770819 | 5.692649 |
| Tuesday, October 6, 2026 | 5.729872 | 5.709035 | 5.752558 | 5.697712 |
| Monday, October 5, 2026 | 5.721829 | 5.723481 | 5.747289 | 5.693575 |
| Sunday, October 4, 2026 | 5.721117 | 5.721221 | 5.776427 | 5.691511 |
| Friday, October 2, 2026 | 5.725469 | 5.725425 | 5.798072 | 5.667723 |
| Thursday, October 1, 2026 | 5.715163 | 5.715146 | 5.786411 | 5.676740 |
| Wednesday, September 30, 2026 | 5.567616 | 5.567336 | 5.736124 | 5.543493 |
| Tuesday, September 29, 2026 | 5.572259 | 5.571792 | 5.590508 | 5.548213 |
| Monday, September 28, 2026 | 5.572693 | 5.573631 | 5.596014 | 5.550740 |
| Sunday, September 27, 2026 | 5.581025 | 5.580437 | 5.602485 | 5.552153 |
| Friday, September 25, 2026 | 5.605377 | 5.586020 | 5.613394 | 5.567781 |
| Thursday, September 24, 2026 | 5.594340 | 5.595261 | 5.602117 | 5.564220 |
| Wednesday, September 23, 2026 | 5.611189 | 5.611364 | 5.638586 | 5.573503 |
| Tuesday, September 22, 2026 | 5.609459 | 5.609269 | 5.642936 | 5.577879 |
| Monday, September 21, 2026 | 5.586347 | 5.587597 | 5.634051 | 5.569985 |
| Sunday, September 20, 2026 | 5.570225 | 5.569548 | 5.589092 | 5.552858 |
| Friday, September 18, 2026 | 5.563066 | 5.574281 | 5.592829 | 5.529122 |
| Thursday, September 17, 2026 | 5.552080 | 5.552080 | 5.584631 | 5.538121 |
| Wednesday, September 16, 2026 | 5.553994 | 5.553967 | 5.581404 | 5.535368 |
| Tuesday, September 15, 2026 | 5.559354 | 5.559381 | 5.576250 | 5.534760 |
| Monday, September 14, 2026 | 5.561510 | 5.562355 | 5.580234 | 5.543873 |
| Sunday, September 13, 2026 | 5.542356 | 5.541909 | 5.585464 | 5.521807 |
| Friday, September 11, 2026 | 5.567436 | 5.552926 | 5.589557 | 5.538465 |
| Thursday, September 10, 2026 | 5.558384 | 5.557906 | 5.583580 | 5.529128 |
| Wednesday, September 9, 2026 | 5.567545 | 5.567778 | 5.601831 | 5.530719 |
| Tuesday, September 8, 2026 | 5.577477 | 5.576869 | 5.601290 | 5.553294 |
| Monday, September 7, 2026 | 5.576999 | 5.575718 | 5.593875 | 5.551861 |
| Sunday, September 6, 2026 | 5.576861 | 5.576284 | 5.591241 | 5.559516 |
| Friday, September 4, 2026 | 5.601627 | 5.584549 | 5.623387 | 5.554858 |
| Thursday, September 3, 2026 | 5.585526 | 5.585318 | 5.609638 | 5.550973 |
| Wednesday, September 2, 2026 | 5.573836 | 5.573446 | 5.620760 | 5.550335 |
| Tuesday, September 1, 2026 | 5.579287 | 5.579771 | 5.592163 | 5.544452 |
| Monday, August 31, 2026 | 5.592914 | 5.594283 | 5.609992 | 5.564763 |
| Sunday, August 30, 2026 | 5.604985 | 5.604817 | 5.638896 | 5.584308 |
| Friday, August 28, 2026 | 5.613289 | 5.581367 | 5.657582 | 5.562210 |
| Thursday, August 27, 2026 | 5.607653 | 5.608515 | 5.639442 | 5.573501 |
| Wednesday, August 26, 2026 | 5.596546 | 5.596795 | 5.621793 | 5.587852 |
| Tuesday, August 25, 2026 | 5.609768 | 5.610188 | 5.628400 | 5.578295 |
| Monday, August 24, 2026 | 5.606418 | 5.607232 | 5.617252 | 5.590280 |
| Sunday, August 23, 2026 | 5.610494 | 5.611331 | 5.627430 | 5.593812 |
| Friday, August 21, 2026 | 5.616341 | 5.610359 | 5.637958 | 5.591033 |
| Thursday, August 20, 2026 | 5.611864 | 5.612877 | 5.631968 | 5.586841 |
| Wednesday, August 19, 2026 | 5.627703 | 5.627436 | 5.653121 | 5.593044 |
| Tuesday, August 18, 2026 | 5.571232 | 5.571383 | 5.668182 | 5.520831 |
| Monday, August 17, 2026 | 5.570990 | 5.571319 | 5.590522 | 5.553915 |
| Sunday, August 16, 2026 | 5.567835 | 5.567710 | 5.604459 | 5.547283 |
| Friday, August 14, 2026 | 5.581004 | 5.566667 | 5.606442 | 5.548857 |
| Thursday, August 13, 2026 | 5.570923 | 5.570923 | 5.600814 | 5.545637 |
| Wednesday, August 12, 2026 | 5.578607 | 5.580268 | 5.604684 | 5.567901 |
| Tuesday, August 11, 2026 | 5.591365 | 5.589258 | 5.607831 | 5.570511 |
| Monday, August 10, 2026 | 5.603211 | 5.602850 | 5.611763 | 5.584017 |
| Sunday, August 9, 2026 | 5.613595 | 5.614289 | 5.628570 | 5.581642 |
| Friday, August 7, 2026 | 5.615012 | 5.613183 | 5.663535 | 5.570659 |
| Thursday, August 6, 2026 | 5.605887 | 5.606898 | 5.657914 | 5.572887 |
| Wednesday, August 5, 2026 | 5.620848 | 5.621630 | 5.654796 | 5.572136 |
| Tuesday, August 4, 2026 | 5.620520 | 5.621045 | 5.641989 | 5.597526 |
| Monday, August 3, 2026 | 5.620325 | 5.619531 | 5.643644 | 5.610496 |
| Sunday, August 2, 2026 | 5.626169 | 5.626518 | 5.654851 | 5.592255 |
| Friday, July 31, 2026 | 5.653065 | 5.631162 | 5.694311 | 5.590547 |
| Thursday, July 30, 2026 | 5.643444 | 5.642925 | 5.676350 | 5.594822 |
| Wednesday, July 29, 2026 | 5.610622 | 5.610470 | 5.696154 | 5.556806 |
| Tuesday, July 28, 2026 | 5.597711 | 5.599297 | 5.630999 | 5.584267 |
| Monday, July 27, 2026 | 5.607931 | 5.609044 | 5.635117 | 5.584970 |
| Sunday, July 26, 2026 | 5.623682 | 5.612305 | 5.649866 | 5.571036 |
| Saturday, July 25, 2026 | 5.607313 | 5.607313 | 5.607313 | 5.607313 |
| Friday, July 24, 2026 | 5.634035 | 5.607313 | 5.646980 | 5.589044 |
| Thursday, July 23, 2026 | 5.624549 | 5.623906 | 5.644014 | 5.602458 |
| Wednesday, July 22, 2026 | 5.630528 | 5.629821 | 5.663632 | 5.592947 |
| Tuesday, July 21, 2026 | 5.647156 | 5.649065 | 5.658245 | 5.630407 |
| Monday, July 20, 2026 | 5.661778 | 5.662753 | 5.675566 | 5.632351 |
| Sunday, July 19, 2026 | 5.667549 | 5.667846 | 5.693890 | 5.639950 |
| Friday, July 17, 2026 | 5.662411 | 5.656926 | 5.690518 | 5.638963 |
| Thursday, July 16, 2026 | 5.656309 | 5.657359 | 5.684988 | 5.649160 |
| Wednesday, July 15, 2026 | 5.670334 | 5.668978 | 5.689850 | 5.638562 |
| Tuesday, July 14, 2026 | 5.666255 | 5.666823 | 5.693167 | 5.637347 |
| Monday, July 13, 2026 | 5.637966 | 5.637819 | 5.707994 | 5.611994 |
| Sunday, July 12, 2026 | 5.668463 | 5.667935 | 5.691923 | 5.620701 |
| Thursday, July 9, 2026 | 5.671242 | 5.670766 | 5.704359 | 5.645972 |
| Wednesday, July 8, 2026 | 5.666836 | 5.665050 | 5.690473 | 5.651889 |
| Tuesday, July 7, 2026 | 5.667948 | 5.668752 | 5.695609 | 5.642113 |
| Monday, July 6, 2026 | 5.671701 | 5.672107 | 5.688050 | 5.654232 |
| Sunday, July 5, 2026 | 5.680271 | 5.680144 | 5.702814 | 5.638262 |
| Thursday, July 2, 2026 | 5.690750 | 5.690009 | 5.717943 | 5.669989 |
| Wednesday, July 1, 2026 | 5.670572 | 5.670271 | 5.733905 | 5.628922 |
| Tuesday, June 30, 2026 | 5.673543 | 5.672066 | 5.696460 | 5.639949 |
| Monday, June 29, 2026 | 5.678560 | 5.677934 | 5.707092 | 5.648808 |
| Sunday, June 28, 2026 | 5.675562 | 5.675683 | 5.694107 | 5.658158 |
| Thursday, June 25, 2026 | 5.677830 | 5.677220 | 5.706459 | 5.645313 |
| Wednesday, June 24, 2026 | 5.654641 | 5.628862 | 5.700618 | 5.637416 |
| Tuesday, June 23, 2026 | 5.688156 | 5.687839 | 5.710474 | 5.655924 |
Reference data supplied by our market data provider. It is not financial advice.