EURHUF
Euro / Hungarian Forint
365.85
Ft
-0.13 (%-0.04)
EURHUF: Euro / Hungarian Forint Historical Data
Historical price data, yearly archive and performance analysis for Euro / Hungarian Forint.
Historical Chart
Loading chart...
Average
OPEN 397.7101
CLOSE 397.6184
Low
LOW 380.24
High
HIGH 416.58
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 411.53 | 413.97 | 410.7 | 413.76 |
| 01/02/2025 | 413.78 | 416.19 | 412.28 | 415.39 |
| 01/05/2025 | 415.3 | 416.53 | 413.59 | 416.18 |
| 01/06/2025 | 416.19 | 416.58 | 415.11 | 415.54 |
| 01/07/2025 | 415.53 | 416.28 | 413.9 | 414.13 |
| 01/08/2025 | 414.12 | 414.71 | 413.2 | 413.72 |
| 01/09/2025 | 413.76 | 414.15 | 412.88 | 413.27 |
| 01/12/2025 | 413.12 | 414.45 | 412.65 | 412.84 |
| 01/13/2025 | 412.82 | 413.45 | 411.74 | 412.05 |
| 01/14/2025 | 412.1 | 412.18 | 410.1 | 411.31 |
| 01/15/2025 | 411.25 | 413.19 | 411.07 | 412.72 |
| 01/16/2025 | 412.65 | 414.68 | 411.68 | 414.07 |
| 01/19/2025 | 413.07 | 413.61 | 410.36 | 410.94 |
| 01/20/2025 | 410.95 | 412.29 | 410.6 | 411.68 |
| 01/21/2025 | 411.68 | 412.9 | 410.37 | 410.67 |
| 01/22/2025 | 410.69 | 411.2 | 409.56 | 409.98 |
| 01/23/2025 | 409.98 | 410.62 | 407.54 | 407.64 |
| 01/26/2025 | 407.75 | 409.42 | 407.43 | 408.4 |
| 01/27/2025 | 408.4 | 409.23 | 407.25 | 407.31 |
| 01/28/2025 | 407.32 | 408.88 | 407 | 408.09 |
| 01/29/2025 | 408.09 | 408.67 | 405.86 | 407.44 |
| 01/30/2025 | 407.5 | 409.24 | 406.68 | 408.02 |
| 02/02/2025 | 408.21 | 409.5 | 408.05 | 408.42 |
| 02/03/2025 | 408.42 | 408.87 | 406.76 | 406.97 |
| 02/04/2025 | 406.97 | 407.67 | 405.6 | 406.21 |
| 02/05/2025 | 406.22 | 407.64 | 404.65 | 404.7 |
| 02/06/2025 | 404.71 | 406.32 | 404.03 | 405.38 |
| 02/09/2025 | 404.98 | 405.85 | 403.45 | 404.52 |
| 02/10/2025 | 404.54 | 405.32 | 402.76 | 402.9 |
| 02/11/2025 | 402.89 | 403.91 | 401.03 | 402.08 |
| 02/12/2025 | 402.11 | 403.14 | 400.99 | 401.88 |
| 02/13/2025 | 401.88 | 403.49 | 400.73 | 402.14 |
| 02/16/2025 | 402.12 | 403.44 | 401.3 | 401.5 |
| 02/17/2025 | 401.51 | 402.15 | 400.56 | 400.62 |
| 02/18/2025 | 400.62 | 403.26 | 400.56 | 402.76 |
| 02/19/2025 | 402.73 | 403.02 | 401.55 | 402.17 |
| 02/20/2025 | 402.15 | 405.17 | 402.05 | 403.5 |
| 02/23/2025 | 403.68 | 403.84 | 400.82 | 401.25 |
| 02/24/2025 | 401.27 | 401.82 | 400.15 | 400.88 |
| 02/25/2025 | 400.86 | 401.59 | 399.01 | 399.48 |
| 02/26/2025 | 399.44 | 401.35 | 398.85 | 400.97 |
| 02/27/2025 | 400.96 | 408.07 | 399.34 | 403.43 |
| 03/02/2025 | 403.72 | 404.08 | 399.3 | 399.39 |
| 03/03/2025 | 399.42 | 400.64 | 398.1 | 398.94 |
| 03/04/2025 | 398.88 | 399.23 | 397.75 | 398.22 |
| 03/05/2025 | 398.24 | 401.16 | 397.99 | 399.5 |
| 03/06/2025 | 399.48 | 399.7 | 397.83 | 397.87 |
| 03/09/2025 | 397.8 | 400.66 | 397.69 | 400.4 |
| 03/10/2025 | 400.37 | 402.15 | 398.53 | 400.87 |
| 03/11/2025 | 400.87 | 402.07 | 398.86 | 399.13 |
| 03/12/2025 | 399.28 | 400.99 | 398.89 | 399.94 |
| 03/13/2025 | 399.71 | 400.32 | 398.81 | 399.15 |
| 03/16/2025 | 399.11 | 399.99 | 397.62 | 397.82 |
| 03/17/2025 | 397.8 | 398.41 | 397.04 | 397.58 |
| 03/18/2025 | 397.63 | 401.24 | 397.39 | 398.35 |
| 03/19/2025 | 398.31 | 399.94 | 398.05 | 398.9 |
| 03/20/2025 | 398.9 | 399.54 | 396.73 | 397.57 |
| 03/23/2025 | 397.4 | 399.35 | 397.13 | 398.93 |
| 03/24/2025 | 398.97 | 399.68 | 397.36 | 399.29 |
| 03/25/2025 | 399.31 | 400.98 | 398.94 | 400.51 |
| 03/26/2025 | 400.41 | 403.16 | 399.86 | 401.36 |
| 03/27/2025 | 401.32 | 403.73 | 401.18 | 402.47 |
| 03/30/2025 | 402.33 | 403.44 | 400.94 | 402.83 |
| 03/31/2025 | 402.83 | 403.67 | 401.7 | 402 |
| 04/01/2025 | 402.03 | 402.24 | 399.01 | 400.55 |
| 04/02/2025 | 400.56 | 403.86 | 399.75 | 403.15 |
| 04/03/2025 | 403.15 | 407.13 | 402.88 | 406.23 |
| 04/06/2025 | 404.87 | 408.88 | 403.41 | 407.74 |
| 04/07/2025 | 406.81 | 408.6 | 406.42 | 407.56 |
| 04/08/2025 | 407.57 | 410 | 402.6 | 403.96 |
| 04/09/2025 | 403.96 | 408.38 | 402.77 | 406.98 |
| 04/10/2025 | 406.68 | 410.48 | 406.68 | 410.17 |
| 04/13/2025 | 409.94 | 410.87 | 408.58 | 410.14 |
| 04/14/2025 | 410.14 | 410.95 | 407.15 | 408.06 |
| 04/15/2025 | 407.99 | 408.93 | 407.29 | 407.7 |
| 04/16/2025 | 407.69 | 408.6 | 407.36 | 408.02 |
| 04/17/2025 | 408.06 | 408.84 | 407.2 | 407.65 |
| 04/20/2025 | 407.74 | 408.16 | 407.03 | 407.47 |
| 04/21/2025 | 407.45 | 409.86 | 407.08 | 408.94 |
| 04/22/2025 | 408.94 | 409.24 | 407.78 | 407.9 |
| 04/23/2025 | 408.02 | 408.8 | 405.98 | 406.29 |
| 04/24/2025 | 406.29 | 407.4 | 405.34 | 405.62 |
| 04/27/2025 | 405.73 | 406.43 | 404.12 | 404.43 |
| 04/28/2025 | 404.26 | 404.8 | 403.54 | 404.38 |
| 04/29/2025 | 404.23 | 404.81 | 403.59 | 404.56 |
| 04/30/2025 | 404.55 | 405.09 | 403.6 | 404.49 |
| 05/01/2025 | 404.44 | 404.88 | 403.21 | 404.46 |
| 05/04/2025 | 404.38 | 404.7 | 403.12 | 403.45 |
| 05/05/2025 | 403.63 | 405.52 | 403.25 | 404.41 |
| 05/06/2025 | 404.37 | 405.06 | 403.65 | 404.23 |
| 05/07/2025 | 404.28 | 406.21 | 404.11 | 405.5 |
| 05/08/2025 | 405.5 | 406.96 | 403.88 | 403.93 |
| 05/11/2025 | 403.83 | 406.41 | 403.27 | 404.83 |
| 05/12/2025 | 404.84 | 405.95 | 403.85 | 404.03 |
| 05/13/2025 | 404.03 | 404.64 | 402.99 | 403.26 |
| 05/14/2025 | 403.29 | 403.69 | 402.5 | 402.66 |
| 05/15/2025 | 402.62 | 403.48 | 402.36 | 402.87 |
| 05/18/2025 | 403.02 | 403.29 | 401.48 | 402.15 |
| 05/19/2025 | 402.22 | 402.89 | 401.86 | 402.4 |
| 05/20/2025 | 402.38 | 403.07 | 401.9 | 402.6 |
| 05/21/2025 | 402.67 | 403.99 | 402.54 | 403.17 |
| 05/22/2025 | 403.21 | 403.95 | 402.45 | 403.72 |
| 05/25/2025 | 403.49 | 404.38 | 403.2 | 403.43 |
| 05/26/2025 | 403.4 | 404.64 | 402.79 | 403.71 |
| 05/27/2025 | 403.75 | 403.98 | 402.81 | 403.82 |
| 05/28/2025 | 403.81 | 404.53 | 403.13 | 403.81 |
| 05/29/2025 | 403.9 | 404.18 | 403.25 | 403.77 |
| 06/01/2025 | 403.69 | 404.07 | 402.43 | 403.21 |
| 06/02/2025 | 403.31 | 404.07 | 402.76 | 403.62 |
| 06/03/2025 | 403.62 | 403.9 | 403.16 | 403.44 |
| 06/04/2025 | 403.44 | 403.87 | 402.73 | 403.04 |
| 06/05/2025 | 403.15 | 403.66 | 402.91 | 403.46 |
| 06/08/2025 | 403.39 | 403.51 | 401.23 | 402.51 |
| 06/09/2025 | 402.09 | 402.88 | 400.62 | 400.96 |
| 06/10/2025 | 400.94 | 401.18 | 399.58 | 400.06 |
| 06/11/2025 | 400.16 | 401.54 | 399.88 | 401.36 |
| 06/12/2025 | 401.44 | 404.02 | 400.81 | 402.92 |
| 06/15/2025 | 402.79 | 402.93 | 400.52 | 402.39 |
| 06/16/2025 | 402.44 | 404.39 | 401.87 | 404.04 |
| 06/17/2025 | 404.02 | 404.11 | 402.71 | 402.81 |
| 06/18/2025 | 402.99 | 403.9 | 402.64 | 403.17 |
| 06/19/2025 | 403.18 | 403.47 | 402.16 | 402.83 |
| 06/22/2025 | 402.93 | 404.49 | 402.69 | 402.73 |
| 06/23/2025 | 402.76 | 403.14 | 400.84 | 401.25 |
| 06/24/2025 | 401.35 | 401.53 | 400.47 | 400.67 |
| 06/25/2025 | 400.71 | 401.1 | 399.16 | 399.83 |
| 06/26/2025 | 399.88 | 400.77 | 398.4 | 398.97 |
| 06/29/2025 | 398.92 | 399.88 | 398.38 | 399.42 |
| 06/30/2025 | 399.42 | 400.18 | 398.73 | 399.49 |
| 07/01/2025 | 399.41 | 401.08 | 398.7 | 400.09 |
| 07/02/2025 | 400.1 | 400.35 | 398.65 | 398.81 |
| 07/03/2025 | 398.8 | 399.52 | 398.21 | 398.98 |
| 07/06/2025 | 398.64 | 400.21 | 398.3 | 400.09 |
| 07/07/2025 | 400.06 | 400.53 | 398.61 | 400.15 |
| 07/08/2025 | 399.92 | 400.66 | 399.3 | 399.57 |
| 07/09/2025 | 399.55 | 399.86 | 398.53 | 398.78 |
| 07/10/2025 | 398.78 | 401.11 | 398.49 | 399.76 |
| 07/13/2025 | 399.97 | 400.83 | 399.78 | 399.89 |
| 07/14/2025 | 399.95 | 400.73 | 399.76 | 400.43 |
| 07/15/2025 | 400.53 | 400.81 | 399.21 | 399.58 |
| 07/16/2025 | 399.64 | 399.82 | 398.82 | 398.88 |
| 07/17/2025 | 398.92 | 399.44 | 398.56 | 399.09 |
| 07/20/2025 | 398.97 | 399.39 | 398.75 | 398.75 |
| 07/21/2025 | 398.97 | 399.65 | 398.78 | 398.82 |
| 07/22/2025 | 398.9 | 399.34 | 398.24 | 398.62 |
| 07/23/2025 | 398.62 | 398.8 | 397.08 | 397.24 |
| 07/24/2025 | 397.21 | 397.63 | 396.07 | 396.68 |
| 07/27/2025 | 396.5 | 398.23 | 395.96 | 397.61 |
| 07/28/2025 | 397.54 | 400.42 | 397.25 | 399.58 |
| 07/29/2025 | 399.78 | 400.56 | 398.46 | 400.22 |
| 07/30/2025 | 400.22 | 400.67 | 399.52 | 399.84 |
| 07/31/2025 | 399.84 | 400.26 | 397.71 | 398.32 |
| 08/03/2025 | 398.03 | 399.36 | 397.51 | 399.07 |
| 08/04/2025 | 399.08 | 399.71 | 398.08 | 398.34 |
| 08/05/2025 | 398.32 | 398.48 | 397.45 | 398.09 |
| 08/06/2025 | 398.09 | 398.39 | 396.53 | 396.84 |
| 08/07/2025 | 396.84 | 397.26 | 394.84 | 395.28 |
| 08/10/2025 | 395.36 | 395.85 | 394.77 | 395.8 |
| 08/11/2025 | 395.8 | 396.08 | 395.1 | 395.3 |
| 08/12/2025 | 395.3 | 396.08 | 394.85 | 395.19 |
| 08/13/2025 | 395.19 | 395.9 | 394.56 | 395.25 |
| 08/14/2025 | 395.25 | 395.59 | 394.5 | 395.02 |
| 08/17/2025 | 395.12 | 395.94 | 394.51 | 394.8 |
| 08/18/2025 | 394.8 | 395.29 | 393.46 | 393.73 |
| 08/19/2025 | 393.73 | 395.01 | 393.64 | 394.67 |
| 08/20/2025 | 394.67 | 397.1 | 394.23 | 396.41 |
| 08/21/2025 | 396.41 | 397.56 | 394.19 | 395.28 |
| 08/24/2025 | 395.43 | 397.74 | 395.43 | 397.35 |
| 08/25/2025 | 397.35 | 398.22 | 395.91 | 396.02 |
| 08/26/2025 | 396.02 | 397.5 | 395.81 | 396.34 |
| 08/27/2025 | 396.34 | 397.33 | 396.27 | 396.86 |
| 08/28/2025 | 396.86 | 397.1 | 396.27 | 396.56 |
| 08/31/2025 | 396.6 | 396.72 | 394.66 | 395.26 |
| 09/01/2025 | 395.26 | 396.93 | 394.89 | 395.36 |
| 09/02/2025 | 395.36 | 395.78 | 393.03 | 393.69 |
| 09/03/2025 | 393.69 | 394.4 | 392.8 | 392.98 |
| 09/04/2025 | 392.98 | 393.3 | 392.02 | 393.04 |
| 09/07/2025 | 392.92 | 393.74 | 392.7 | 393.24 |
| 09/08/2025 | 393.24 | 394.02 | 392.66 | 393.16 |
| 09/09/2025 | 393.16 | 394.07 | 392.69 | 393.18 |
| 09/10/2025 | 393.18 | 393.62 | 391.16 | 391.55 |
| 09/11/2025 | 391.55 | 392.21 | 390.15 | 390.36 |
| 09/14/2025 | 390.38 | 391.07 | 389.17 | 389.39 |
| 09/15/2025 | 389.39 | 390.18 | 389.18 | 389.61 |
| 09/16/2025 | 389.61 | 390.39 | 389 | 390 |
| 09/17/2025 | 390 | 390.86 | 387.82 | 389.51 |
| 09/18/2025 | 389.51 | 391.27 | 388.92 | 390.41 |
| 09/21/2025 | 390.52 | 390.69 | 388.62 | 389.03 |
| 09/22/2025 | 389.03 | 390.41 | 388.75 | 389.87 |
| 09/23/2025 | 389.87 | 391.81 | 389.63 | 391.4 |
| 09/24/2025 | 391.4 | 392.64 | 390.52 | 391.65 |
| 09/25/2025 | 391.65 | 392.38 | 390.76 | 390.79 |
| 09/28/2025 | 391.17 | 391.64 | 390.17 | 391.38 |
| 09/29/2025 | 391.38 | 391.46 | 389.47 | 390.06 |
| 09/30/2025 | 390.06 | 390.16 | 388.21 | 389.07 |
| 10/01/2025 | 389.07 | 389.61 | 388.56 | 389.17 |
| 10/02/2025 | 389.17 | 389.34 | 387.56 | 388.21 |
| 10/05/2025 | 388.19 | 389.47 | 387.79 | 388.74 |
| 10/06/2025 | 388.74 | 393.61 | 388.5 | 392.99 |
| 10/07/2025 | 392.99 | 393.78 | 391.21 | 391.39 |
| 10/08/2025 | 391.39 | 392.91 | 390.53 | 391.25 |
| 10/09/2025 | 391.25 | 392.73 | 390.23 | 392.37 |
| 10/12/2025 | 392.25 | 392.88 | 391.34 | 391.69 |
| 10/13/2025 | 391.69 | 393.48 | 391.25 | 391.6 |
| 10/14/2025 | 391.6 | 391.87 | 389.98 | 390.67 |
| 10/15/2025 | 390.67 | 390.84 | 389.11 | 389.79 |
| 10/16/2025 | 389.79 | 391.4 | 389.07 | 389.4 |
| 10/19/2025 | 389.39 | 389.85 | 388.32 | 388.96 |
| 10/20/2025 | 388.96 | 389.8 | 388.62 | 389.31 |
| 10/21/2025 | 389.31 | 390.13 | 388.71 | 389.27 |
| 10/22/2025 | 389.27 | 390.88 | 388.98 | 390.4 |
| 10/23/2025 | 390.4 | 390.51 | 388.92 | 390.05 |
| 10/26/2025 | 390.03 | 390.35 | 388.37 | 388.49 |
| 10/27/2025 | 388.49 | 388.86 | 387.92 | 388.17 |
| 10/28/2025 | 388.17 | 388.91 | 387.85 | 388.52 |
| 10/29/2025 | 388.52 | 389.1 | 388.2 | 388.46 |
| 10/30/2025 | 388.46 | 388.65 | 387.68 | 388.04 |
| 11/02/2025 | 388.05 | 388.1 | 386.7 | 387.37 |
| 11/03/2025 | 387.37 | 388.78 | 387.13 | 388.2 |
| 11/04/2025 | 388.2 | 388.54 | 386.37 | 386.7 |
| 11/05/2025 | 386.7 | 387.29 | 385.86 | 386.07 |
| 11/06/2025 | 386.07 | 386.39 | 384.13 | 384.4 |
| 11/09/2025 | 384.64 | 384.85 | 383.05 | 383.55 |
| 11/10/2025 | 383.55 | 386.33 | 383.45 | 384.86 |
| 11/11/2025 | 384.86 | 385.83 | 384.35 | 384.63 |
| 11/12/2025 | 384.64 | 384.69 | 383.7 | 384.29 |
| 11/13/2025 | 384.29 | 386.26 | 383.85 | 384.42 |
| 11/16/2025 | 384.38 | 384.75 | 383.64 | 384.69 |
| 11/17/2025 | 384.69 | 385.14 | 383.54 | 383.84 |
| 11/18/2025 | 383.85 | 384.17 | 381.36 | 381.54 |
| 11/19/2025 | 381.54 | 382.87 | 381.49 | 382.44 |
| 11/20/2025 | 382.44 | 384.62 | 382.33 | 383.73 |
| 11/23/2025 | 383.92 | 384.12 | 382.01 | 382.46 |
| 11/24/2025 | 382.38 | 382.71 | 381.07 | 382.12 |
| 11/25/2025 | 382.12 | 382.43 | 381.72 | 381.93 |
| 11/26/2025 | 381.93 | 382.18 | 381.21 | 381.47 |
| 11/27/2025 | 381.47 | 381.77 | 381.14 | 381.56 |
| 11/30/2025 | 381.59 | 381.81 | 380.45 | 380.82 |
| 12/01/2025 | 380.79 | 381.49 | 380.54 | 380.81 |
| 12/02/2025 | 380.81 | 381.74 | 380.24 | 380.9 |
| 12/03/2025 | 380.89 | 383.2 | 380.68 | 383.11 |
| 12/04/2025 | 383.13 | 383.16 | 381.39 | 382.19 |
| 12/07/2025 | 381.91 | 384.85 | 381.37 | 384.77 |
| 12/08/2025 | 384.78 | 385.1 | 383.41 | 383.74 |
| 12/09/2025 | 383.75 | 384.22 | 382.99 | 383.02 |
| 12/10/2025 | 383.02 | 385.37 | 381.15 | 382.74 |
| 12/11/2025 | 382.74 | 385.65 | 382.55 | 385.18 |
| 12/14/2025 | 384.97 | 386 | 384.19 | 384.55 |
| 12/15/2025 | 384.55 | 385.76 | 383.72 | 385.58 |
| 12/16/2025 | 385.61 | 389.43 | 385.3 | 389.09 |
| 12/17/2025 | 389.09 | 390.6 | 387.21 | 387.79 |
| 12/18/2025 | 387.79 | 388.32 | 386.26 | 386.47 |
| 12/21/2025 | 386.62 | 388.89 | 386.34 | 388.68 |
| 12/22/2025 | 388.68 | 391.53 | 388.52 | 390.61 |
| 12/23/2025 | 390.62 | 391.56 | 388.47 | 388.77 |
| 12/24/2025 | 388.77 | 389.15 | 388.72 | 388.99 |
| 12/25/2025 | 389.95 | 390.12 | 386.58 | 387.94 |
| 12/28/2025 | 387.61 | 388.24 | 386.05 | 386.25 |
| 12/29/2025 | 386.24 | 387.21 | 385.47 | 386.17 |
| 12/30/2025 | 386.16 | 386.27 | 383.83 | 384.37 |
| 12/31/2025 | 384.38 | 384.41 | 384.29 | 384.36 |