History EUR / CHF

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

Latest rate0.946970

Inverse rate1.056000

Average0.925151

Change+1.34%

Observations273

Download CSV

Date	Open	Close	High	Low
Thursday, September 17, 2026	0.946535	0.946970	0.950224	0.942276
Wednesday, September 16, 2026	0.944689	0.945378	0.947474	0.943183
Tuesday, September 15, 2026	0.944957	0.945007	0.947122	0.942876
Monday, September 14, 2026	0.943795	0.943632	0.947158	0.941498
Sunday, September 13, 2026	0.946734	0.946819	0.950209	0.940549
Friday, September 11, 2026	0.943781	0.946137	0.948205	0.940266
Thursday, September 10, 2026	0.944101	0.944145	0.949233	0.940093
Wednesday, September 9, 2026	0.942495	0.942343	0.948481	0.936935
Tuesday, September 8, 2026	0.940727	0.940782	0.944960	0.937406
Monday, September 7, 2026	0.940523	0.940664	0.944800	0.937821
Sunday, September 6, 2026	0.940585	0.940653	0.943476	0.938247
Friday, September 4, 2026	0.937876	0.940151	0.945590	0.934369
Thursday, September 3, 2026	0.938985	0.938998	0.944930	0.935331
Wednesday, September 2, 2026	0.941766	0.941865	0.945484	0.933955
Tuesday, September 1, 2026	0.940971	0.941211	0.946479	0.938776
Monday, August 31, 2026	0.939114	0.938938	0.944094	0.936238
Sunday, August 30, 2026	0.937368	0.937362	0.940946	0.934775
Friday, August 28, 2026	0.936932	0.937775	0.944200	0.929361
Thursday, August 27, 2026	0.936734	0.936892	0.942569	0.931354
Wednesday, August 26, 2026	0.938309	0.938276	0.940023	0.934449
Tuesday, August 25, 2026	0.936057	0.935987	0.941551	0.933043
Monday, August 24, 2026	0.936010	0.935801	0.938832	0.934214
Sunday, August 23, 2026	0.935382	0.935261	0.938595	0.932507
Friday, August 21, 2026	0.934996	0.935233	0.939632	0.931773
Thursday, August 20, 2026	0.934737	0.934548	0.939236	0.931614
Wednesday, August 19, 2026	0.931407	0.931300	0.937499	0.927551
Tuesday, August 18, 2026	0.940367	0.940528	0.949130	0.924062
Monday, August 17, 2026	0.939076	0.938878	0.941998	0.937294
Sunday, August 16, 2026	0.940583	0.940556	0.943707	0.934436
Friday, August 14, 2026	0.938480	0.940863	0.943817	0.934387
Thursday, August 13, 2026	0.939019	0.939116	0.943541	0.934599
Wednesday, August 12, 2026	0.937479	0.937277	0.940520	0.933974
Tuesday, August 11, 2026	0.936280	0.936221	0.939771	0.933687
Monday, August 10, 2026	0.934992	0.935051	0.937639	0.933287
Sunday, August 9, 2026	0.934017	0.933955	0.936988	0.931633
Friday, August 7, 2026	0.935907	0.933831	0.941533	0.928229
Thursday, August 6, 2026	0.936392	0.936280	0.941292	0.928251
Wednesday, August 5, 2026	0.932318	0.932297	0.940606	0.928403
Tuesday, August 4, 2026	0.933137	0.933112	0.936412	0.929578
Monday, August 3, 2026	0.932413	0.932521	0.934698	0.929368
Sunday, August 2, 2026	0.931706	0.931602	0.937579	0.926761
Friday, July 31, 2026	0.927960	0.930720	0.938889	0.921364
Thursday, July 30, 2026	0.928792	0.928531	0.936699	0.923029
Wednesday, July 29, 2026	0.932741	0.932733	0.942891	0.919884
Tuesday, July 28, 2026	0.933143	0.933081	0.935709	0.929185
Monday, July 27, 2026	0.931652	0.931481	0.935488	0.927320
Sunday, July 26, 2026	0.930017	0.930126	0.935088	0.925356
Friday, July 24, 2026	0.928767	0.930156	0.933436	0.926842
Thursday, July 23, 2026	0.929422	0.929339	0.933060	0.926680
Wednesday, July 22, 2026	0.929082	0.929144	0.935354	0.923752
Tuesday, July 21, 2026	0.926630	0.926445	0.929406	0.924968
Monday, July 20, 2026	0.924631	0.924903	0.928960	0.922640
Sunday, July 19, 2026	0.923861	0.923835	0.928109	0.919468
Friday, July 17, 2026	0.925100	0.923589	0.927116	0.921131
Thursday, July 16, 2026	0.925435	0.925083	0.926813	0.920890
Wednesday, July 15, 2026	0.922958	0.922966	0.928340	0.920160
Tuesday, July 14, 2026	0.924318	0.924323	0.928705	0.919709
Monday, July 13, 2026	0.927338	0.927516	0.934143	0.917219
Sunday, July 12, 2026	0.922923	0.923031	0.930204	0.919438
Thursday, July 9, 2026	0.922124	0.922150	0.926456	0.916897
Wednesday, July 8, 2026	0.922628	0.922970	0.925180	0.919526
Tuesday, July 7, 2026	0.922302	0.922363	0.926901	0.918412
Monday, July 6, 2026	0.921243	0.921155	0.923934	0.919331
Sunday, July 5, 2026	0.919297	0.919364	0.923861	0.916435
Thursday, July 2, 2026	0.918777	0.918853	0.922541	0.914718
Wednesday, July 1, 2026	0.920651	0.920650	0.928795	0.911158
Tuesday, June 30, 2026	0.922771	0.922994	0.926978	0.917829
Monday, June 29, 2026	0.922351	0.922444	0.926305	0.917870
Sunday, June 28, 2026	0.922301	0.922316	0.925663	0.919417
Thursday, June 25, 2026	0.920907	0.920888	0.927383	0.915997
Wednesday, June 24, 2026	0.922649	0.922621	0.926374	0.916942
Tuesday, June 23, 2026	0.921381	0.921413	0.926560	0.916747
Monday, June 22, 2026	0.923976	0.924227	0.926882	0.918634
Sunday, June 21, 2026	0.926254	0.926157	0.928866	0.921857
Thursday, June 18, 2026	0.922492	0.922300	0.928437	0.918417
Wednesday, June 17, 2026	0.919673	0.919909	0.928053	0.914162
Tuesday, June 16, 2026	0.920732	0.920797	0.922168	0.916380
Monday, June 15, 2026	0.921029	0.921078	0.924712	0.917236
Sunday, June 14, 2026	0.921099	0.921169	0.923652	0.918293
Thursday, June 11, 2026	0.920328	0.920346	0.924458	0.918620
Wednesday, June 10, 2026	0.922730	0.922792	0.925451	0.918742
Tuesday, June 9, 2026	0.921917	0.921975	0.925301	0.918454
Monday, June 8, 2026	0.920284	0.920165	0.924360	0.916353
Sunday, June 7, 2026	0.917921	0.917683	0.922748	0.914020
Thursday, June 4, 2026	0.916341	0.916122	0.926552	0.907613
Wednesday, June 3, 2026	0.918364	0.918339	0.922665	0.912613
Tuesday, June 2, 2026	0.916185	0.916112	0.920666	0.912791
Monday, June 1, 2026	0.914676	0.914712	0.917389	0.912072
Sunday, May 31, 2026	0.910997	0.910781	0.919753	0.907350
Thursday, May 28, 2026	0.913275	0.913186	0.916904	0.906667

About these data

The EUR/CHF 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.