Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
EUR CHF
EURCHF
Euro / Swiss Franc
0.9330 Fr
0.0000 (%0.00)
Overview
Technicals
Comments
Archive

EURCHF: Euro / Swiss Franc Historical Data

Historical price data, yearly archive and performance analysis for Euro / Swiss Franc.

Historical Chart

Loading chart...

Average

OPEN 0.9368
CLOSE 0.9368

Low

LOW 0.9179

High

HIGH 0.9662
DATE OPEN HIGH LOW CLOSE
01/01/2025 0.9393 0.9398 0.933 0.9366
01/02/2025 0.9366 0.9372 0.9346 0.9367
01/05/2025 0.9363 0.941 0.9356 0.9396
01/06/2025 0.9397 0.944 0.9394 0.9405
01/07/2025 0.9405 0.9419 0.9372 0.9401
01/08/2025 0.9402 0.9403 0.9383 0.9396
01/09/2025 0.9396 0.9419 0.9384 0.9391
01/12/2025 0.9389 0.9395 0.9337 0.938
01/13/2025 0.938 0.9416 0.9377 0.9401
01/14/2025 0.9402 0.9413 0.9383 0.9396
01/15/2025 0.9395 0.9396 0.937 0.9385
01/16/2025 0.9384 0.9414 0.9366 0.9402
01/19/2025 0.9401 0.946 0.9391 0.9442
01/20/2025 0.9441 0.9457 0.9412 0.9441
01/21/2025 0.9441 0.9454 0.9429 0.944
01/22/2025 0.944 0.9458 0.9425 0.945
01/23/2025 0.945 0.9517 0.9443 0.9507
01/26/2025 0.95 0.9507 0.9427 0.9458
01/27/2025 0.9458 0.9465 0.9429 0.9432
01/28/2025 0.9432 0.946 0.9422 0.9447
01/29/2025 0.9447 0.9485 0.9438 0.9464
01/30/2025 0.9464 0.9468 0.9427 0.9447
02/02/2025 0.941 0.9413 0.9352 0.9393
02/03/2025 0.9393 0.942 0.9376 0.9398
02/04/2025 0.9397 0.9406 0.9374 0.9378
02/05/2025 0.9378 0.9403 0.9367 0.9399
02/06/2025 0.9399 0.9429 0.9382 0.9393
02/09/2025 0.9389 0.9405 0.9363 0.9393
02/10/2025 0.9393 0.947 0.9383 0.9464
02/11/2025 0.9464 0.9507 0.9441 0.949
02/12/2025 0.949 0.9513 0.9401 0.9447
02/13/2025 0.9447 0.9472 0.9425 0.9439
02/16/2025 0.9435 0.945 0.9416 0.9444
02/17/2025 0.9444 0.9446 0.9414 0.9439
02/18/2025 0.9439 0.9455 0.9413 0.9426
02/19/2025 0.9426 0.9434 0.9408 0.9428
02/20/2025 0.9428 0.9443 0.938 0.9384
02/23/2025 0.9394 0.9428 0.938 0.9389
02/24/2025 0.9387 0.94 0.9366 0.9386
02/25/2025 0.9385 0.94 0.937 0.9375
02/26/2025 0.9376 0.9416 0.935 0.9356
02/27/2025 0.9356 0.9404 0.9332 0.9366
03/02/2025 0.9379 0.9435 0.9365 0.9397
03/03/2025 0.9397 0.9445 0.9346 0.9426
03/04/2025 0.9427 0.9623 0.9424 0.9612
03/05/2025 0.9612 0.9636 0.9514 0.9528
03/06/2025 0.9528 0.9573 0.9514 0.9544
03/09/2025 0.9538 0.9556 0.9491 0.9544
03/10/2025 0.9545 0.9649 0.9519 0.9638
03/11/2025 0.9638 0.965 0.9598 0.9602
03/12/2025 0.9604 0.9622 0.9564 0.9573
03/13/2025 0.9582 0.9662 0.9569 0.9628
03/16/2025 0.9627 0.9637 0.9607 0.9621
03/17/2025 0.9621 0.9638 0.9577 0.9593
03/18/2025 0.9599 0.9607 0.9541 0.9568
03/19/2025 0.9568 0.9583 0.953 0.9569
03/20/2025 0.9569 0.9579 0.954 0.955
03/23/2025 0.9552 0.9577 0.9528 0.9535
03/24/2025 0.9539 0.9554 0.9512 0.9525
03/25/2025 0.9518 0.9546 0.9501 0.9502
03/26/2025 0.9502 0.9542 0.949 0.9522
03/27/2025 0.9527 0.955 0.9503 0.9538
03/30/2025 0.9531 0.9572 0.952 0.9564
03/31/2025 0.9567 0.957 0.9512 0.9537
04/01/2025 0.9533 0.9632 0.9528 0.957
04/02/2025 0.9569 0.9582 0.9467 0.9495
04/03/2025 0.9495 0.9504 0.9362 0.9431
04/06/2025 0.9375 0.9501 0.9303 0.938
04/07/2025 0.9375 0.9409 0.9278 0.9289
04/08/2025 0.929 0.9393 0.9253 0.9383
04/09/2025 0.9379 0.9409 0.9224 0.9227
04/10/2025 0.9235 0.9319 0.9222 0.9262
04/13/2025 0.9266 0.9353 0.9232 0.9249
04/14/2025 0.9248 0.9296 0.9229 0.929
04/15/2025 0.9291 0.93 0.9239 0.927
04/16/2025 0.9257 0.9338 0.9257 0.9314
04/17/2025 0.9316 0.9321 0.9296 0.9304
04/20/2025 0.9307 0.9326 0.9275 0.9315
04/21/2025 0.9317 0.9362 0.93 0.9353
04/22/2025 0.9354 0.941 0.9335 0.94
04/23/2025 0.9395 0.9426 0.9383 0.9419
04/24/2025 0.9418 0.9446 0.9401 0.9405
04/27/2025 0.9415 0.9437 0.9361 0.9364
04/28/2025 0.9363 0.9407 0.9363 0.938
04/29/2025 0.9385 0.9394 0.9329 0.9361
04/30/2025 0.9355 0.9395 0.9344 0.9363
05/01/2025 0.9364 0.9383 0.9312 0.9341
05/04/2025 0.9338 0.937 0.93 0.931
05/05/2025 0.9311 0.9358 0.9298 0.9346
05/06/2025 0.9345 0.9388 0.9301 0.9324
05/07/2025 0.932 0.9347 0.9307 0.9341
05/08/2025 0.9338 0.936 0.9324 0.9353
05/11/2025 0.935 0.9394 0.9343 0.9375
05/12/2025 0.9375 0.9409 0.9331 0.9389
05/13/2025 0.939 0.9421 0.9373 0.9411
05/14/2025 0.9414 0.9414 0.9339 0.9348
05/15/2025 0.9348 0.9382 0.9334 0.9351
05/18/2025 0.9346 0.9396 0.9335 0.9383
05/19/2025 0.938 0.9386 0.9347 0.9347
05/20/2025 0.9346 0.9363 0.9313 0.9348
05/21/2025 0.9349 0.9357 0.933 0.9351
05/22/2025 0.9351 0.938 0.9293 0.9329
05/25/2025 0.9328 0.9367 0.9327 0.9348
05/26/2025 0.9347 0.9391 0.9336 0.9373
05/27/2025 0.9375 0.9384 0.9335 0.934
05/28/2025 0.934 0.9372 0.9335 0.9354
05/29/2025 0.9352 0.9362 0.932 0.9331
06/01/2025 0.9331 0.9354 0.9325 0.935
06/02/2025 0.9354 0.9381 0.9333 0.9369
06/03/2025 0.9369 0.938 0.9336 0.9346
06/04/2025 0.9346 0.9399 0.934 0.938
06/05/2025 0.938 0.9397 0.9364 0.9369
06/08/2025 0.9369 0.9386 0.936 0.9384
06/09/2025 0.9386 0.9404 0.9363 0.9399
06/10/2025 0.94 0.9429 0.9387 0.9425
06/11/2025 0.9422 0.9429 0.9386 0.9388
06/12/2025 0.9388 0.9405 0.9307 0.937
06/15/2025 0.9364 0.9419 0.9357 0.9409
06/16/2025 0.9409 0.942 0.936 0.9374
06/17/2025 0.937 0.9423 0.936 0.9399
06/18/2025 0.9398 0.9419 0.9361 0.9387
06/19/2025 0.9387 0.9428 0.9381 0.9426
06/22/2025 0.9405 0.941 0.9364 0.9409
06/23/2025 0.9407 0.9428 0.9339 0.9351
06/24/2025 0.9354 0.9384 0.9333 0.9383
06/25/2025 0.9381 0.9402 0.9355 0.9364
06/26/2025 0.9358 0.938 0.9341 0.9361
06/29/2025 0.9368 0.9376 0.9335 0.9348
06/30/2025 0.9346 0.935 0.9306 0.9339
07/01/2025 0.9339 0.9345 0.9314 0.9344
07/02/2025 0.9347 0.9364 0.9322 0.935
07/03/2025 0.9347 0.9363 0.9317 0.9353
07/06/2025 0.9357 0.9363 0.9335 0.9347
07/07/2025 0.9349 0.9366 0.9325 0.9331
07/08/2025 0.9334 0.9341 0.9304 0.9309
07/09/2025 0.9309 0.9328 0.9301 0.9324
07/10/2025 0.9326 0.9328 0.9302 0.9311
07/13/2025 0.931 0.9321 0.9296 0.9308
07/14/2025 0.9307 0.9311 0.9293 0.93
07/15/2025 0.93 0.9334 0.9292 0.9322
07/16/2025 0.932 0.9335 0.9314 0.9328
07/17/2025 0.9328 0.934 0.931 0.9318
07/20/2025 0.9315 0.9334 0.9308 0.9331
07/21/2025 0.9331 0.9338 0.9307 0.9315
07/22/2025 0.9316 0.9343 0.9293 0.9328
07/23/2025 0.9329 0.9363 0.9322 0.9345
07/24/2025 0.9344 0.9354 0.9327 0.9332
07/27/2025 0.9345 0.9367 0.9303 0.9313
07/28/2025 0.9305 0.9324 0.9294 0.9306
07/29/2025 0.9306 0.9315 0.929 0.9295
07/30/2025 0.9295 0.9308 0.9267 0.9272
07/31/2025 0.9273 0.9324 0.9272 0.9316
08/03/2025 0.9319 0.9359 0.9312 0.9353
08/04/2025 0.935 0.936 0.933 0.9346
08/05/2025 0.9352 0.9407 0.934 0.9401
08/06/2025 0.9402 0.9428 0.9389 0.9407
08/07/2025 0.941 0.942 0.9398 0.941
08/10/2025 0.9411 0.9438 0.9399 0.9436
08/11/2025 0.9436 0.944 0.9401 0.9416
08/12/2025 0.9417 0.943 0.9405 0.943
08/13/2025 0.9423 0.9431 0.9403 0.9406
08/14/2025 0.9407 0.9443 0.9401 0.9441
08/17/2025 0.9439 0.9448 0.941 0.9415
08/18/2025 0.9414 0.9421 0.9401 0.9407
08/19/2025 0.9407 0.9413 0.9364 0.9368
08/20/2025 0.9368 0.9394 0.9363 0.9387
08/21/2025 0.9385 0.9401 0.9371 0.9393
08/24/2025 0.9394 0.9404 0.9362 0.9364
08/25/2025 0.9363 0.9386 0.935 0.9351
08/26/2025 0.9354 0.9366 0.9318 0.9339
08/27/2025 0.9339 0.9367 0.9322 0.9362
08/28/2025 0.9362 0.9368 0.9341 0.9355
08/31/2025 0.9352 0.9383 0.9349 0.9374
09/01/2025 0.9375 0.9381 0.9354 0.9365
09/02/2025 0.9366 0.938 0.936 0.9377
09/03/2025 0.9372 0.9393 0.9369 0.9384
09/04/2025 0.9383 0.9395 0.9352 0.9352
09/07/2025 0.9354 0.9364 0.9318 0.9331
09/08/2025 0.9333 0.9341 0.9314 0.9333
09/09/2025 0.9336 0.9354 0.9325 0.9347
09/10/2025 0.9341 0.9354 0.9334 0.9336
09/11/2025 0.9334 0.935 0.9333 0.9348
09/14/2025 0.935 0.9356 0.9339 0.9344
09/15/2025 0.9345 0.935 0.9324 0.9326
09/16/2025 0.9327 0.9334 0.9312 0.9319
09/17/2025 0.9316 0.9343 0.9313 0.9334
09/18/2025 0.9337 0.9355 0.9332 0.9345
09/21/2025 0.9341 0.9356 0.9328 0.9356
09/22/2025 0.9357 0.9359 0.934 0.9349
09/23/2025 0.9352 0.9358 0.9323 0.9333
09/24/2025 0.9334 0.9351 0.9323 0.9329
09/25/2025 0.9329 0.934 0.9324 0.9336
09/28/2025 0.9336 0.9365 0.9324 0.9355
09/29/2025 0.9355 0.9371 0.9336 0.9345
09/30/2025 0.9344 0.9373 0.9334 0.9348
10/01/2025 0.9349 0.9363 0.9345 0.9348
10/02/2025 0.9348 0.9357 0.9334 0.9337
10/05/2025 0.9338 0.9349 0.9308 0.931
10/06/2025 0.9309 0.9322 0.9299 0.9305
10/07/2025 0.9303 0.9328 0.9296 0.9325
10/08/2025 0.9322 0.9329 0.93 0.9325
10/09/2025 0.9325 0.9331 0.9287 0.9287
10/12/2025 0.9299 0.932 0.9296 0.9303
10/13/2025 0.9302 0.9309 0.9282 0.9298
10/14/2025 0.9296 0.931 0.9266 0.9279
10/15/2025 0.9279 0.9304 0.9261 0.9266
10/16/2025 0.9267 0.9274 0.9219 0.9246
10/19/2025 0.9242 0.9258 0.9214 0.9227
10/20/2025 0.9226 0.9245 0.921 0.9236
10/21/2025 0.9237 0.9245 0.9221 0.9242
10/22/2025 0.9243 0.9254 0.9234 0.9239
10/23/2025 0.924 0.9254 0.923 0.925
10/26/2025 0.9255 0.927 0.9252 0.9262
10/27/2025 0.9264 0.9267 0.924 0.9244
10/28/2025 0.9244 0.9289 0.9237 0.9279
10/29/2025 0.9277 0.9289 0.9268 0.9274
10/30/2025 0.9276 0.9291 0.9258 0.9283
11/02/2025 0.9283 0.9311 0.9266 0.9307
11/03/2025 0.9307 0.9317 0.929 0.9307
11/04/2025 0.9306 0.932 0.9284 0.9308
11/05/2025 0.9308 0.9321 0.9303 0.9309
11/06/2025 0.9309 0.9326 0.9305 0.931
11/09/2025 0.931 0.9326 0.9299 0.9304
11/10/2025 0.9304 0.9317 0.9266 0.927
11/11/2025 0.9271 0.9283 0.9232 0.9247
11/12/2025 0.9247 0.9258 0.9214 0.9225
11/13/2025 0.9225 0.9232 0.9179 0.9226
11/16/2025 0.9228 0.9232 0.9211 0.923
11/17/2025 0.923 0.9262 0.9207 0.9261
11/18/2025 0.926 0.9295 0.9249 0.9291
11/19/2025 0.929 0.9305 0.9282 0.9291
11/20/2025 0.9291 0.9309 0.9276 0.9302
11/23/2025 0.9302 0.9325 0.9301 0.9313
11/24/2025 0.9313 0.935 0.9311 0.9339
11/25/2025 0.9338 0.9347 0.9321 0.9326
11/26/2025 0.9326 0.9345 0.9318 0.9334
11/27/2025 0.9334 0.9337 0.9312 0.9318
11/30/2025 0.9319 0.9343 0.9317 0.9343
12/01/2025 0.9343 0.9349 0.9327 0.9334
12/02/2025 0.9334 0.9343 0.9328 0.933
12/03/2025 0.933 0.936 0.9328 0.9359
12/04/2025 0.9359 0.9372 0.9338 0.9364
12/07/2025 0.9362 0.9395 0.936 0.9391
12/08/2025 0.9391 0.9394 0.937 0.9371
12/09/2025 0.9371 0.9379 0.9344 0.9355
12/10/2025 0.9356 0.9359 0.932 0.9331
12/11/2025 0.9331 0.9347 0.9323 0.9346
12/14/2025 0.934 0.9363 0.9324 0.9359
12/15/2025 0.9359 0.9367 0.9341 0.9343
12/16/2025 0.9343 0.9356 0.9325 0.9341
12/17/2025 0.9341 0.9343 0.9307 0.9308
12/18/2025 0.9308 0.9328 0.9308 0.9314
12/21/2025 0.9315 0.9324 0.9305 0.9311
12/22/2025 0.9311 0.9322 0.9283 0.929
12/23/2025 0.929 0.9306 0.9274 0.9283
12/24/2025 0.9283 0.9285 0.9281 0.9285
12/25/2025 0.9285 0.9303 0.9269 0.9291
12/28/2025 0.9291 0.9308 0.9277 0.9294
12/29/2025 0.9294 0.9307 0.9276 0.9306
12/30/2025 0.9305 0.9317 0.9298 0.931
12/31/2025 0.931 0.931 0.9306 0.9308