EURHUF
EURHUF
20:59:00
351.81 Ft
-0.70 (%-0.20)
Previous Close: 352.51·
Volatility: 0.59
Day Low₺351.64
Day High₺353.7
Market Data
Spot Rate
B:351.45
A:352.18
Week over week (WoW)
-0.01%
Month over month (MoM)
-0.59%
Year to date (YTD)
-8.47%
Year over year (YoY)
-12.66%
EURHUF: Euro / Hungarian Forint Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 325.3091
CLOSE 325.3398
Low
LOW 312.57
High
HIGH 337.26
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 321.33 | 322.5 | 320.97 | 322.22 |
| 01/02/2019 | 322.2 | 322.98 | 320.76 | 320.95 |
| 01/03/2019 | 320.96 | 321.61 | 320.74 | 320.84 |
| 01/06/2019 | 320.68 | 321.46 | 320.48 | 321.17 |
| 01/07/2019 | 321.175 | 322.42 | 320.995 | 321.695 |
| 01/08/2019 | 321.705 | 321.955 | 321.19 | 321.415 |
| 01/09/2019 | 321.4 | 321.86 | 320.96 | 321.43 |
| 01/10/2019 | 321.42 | 321.77 | 320.955 | 321.195 |
| 01/13/2019 | 321.285 | 321.81 | 321.005 | 321.71 |
| 01/14/2019 | 321.715 | 323.51 | 321.555 | 323.07 |
| 01/15/2019 | 323.075 | 324.16 | 321.305 | 321.385 |
| 01/16/2019 | 321.32 | 322.21 | 319.165 | 319.59 |
| 01/17/2019 | 319.58 | 319.69 | 317.565 | 317.735 |
| 01/20/2019 | 317.925 | 318.29 | 317.43 | 317.475 |
| 01/21/2019 | 317.495 | 318.37 | 317.385 | 318.185 |
| 01/22/2019 | 318.195 | 318.335 | 317.92 | 318.05 |
| 01/23/2019 | 318.035 | 319.305 | 317.915 | 318.79 |
| 01/24/2019 | 318.78 | 318.945 | 317.475 | 317.585 |
| 01/27/2019 | 317.77 | 318.005 | 317.28 | 317.375 |
| 01/28/2019 | 317.37 | 317.58 | 316.985 | 317.27 |
| 01/29/2019 | 317.245 | 317.44 | 315.035 | 315.6 |
| 01/30/2019 | 315.595 | 316.33 | 315.14 | 315.835 |
| 01/31/2019 | 315.815 | 318.335 | 315.555 | 317.65 |
| 02/03/2019 | 317.41 | 318.085 | 317.075 | 317.545 |
| 02/04/2019 | 317.545 | 317.825 | 317.105 | 317.61 |
| 02/05/2019 | 317.62 | 319.04 | 317.435 | 318.635 |
| 02/06/2019 | 318.595 | 319.725 | 318.435 | 318.93 |
| 02/07/2019 | 318.925 | 319.39 | 317.865 | 318.85 |
| 02/10/2019 | 318.88 | 320.16 | 318.58 | 319.93 |
| 02/11/2019 | 319.95 | 320.145 | 317.54 | 318.3 |
| 02/12/2019 | 318.31 | 319.31 | 317.385 | 319.165 |
| 02/13/2019 | 319.16 | 320.005 | 318.17 | 318.63 |
| 02/14/2019 | 318.675 | 319.05 | 317.87 | 318.53 |
| 02/17/2019 | 318.29 | 318.465 | 317.76 | 318.03 |
| 02/18/2019 | 318.045 | 318.59 | 317.085 | 317.26 |
| 02/19/2019 | 317.315 | 317.84 | 316.705 | 317.27 |
| 02/20/2019 | 317.185 | 317.98 | 316.805 | 317.72 |
| 02/21/2019 | 317.72 | 318.27 | 317.22 | 317.83 |
| 02/24/2019 | 317.73 | 318.11 | 317.105 | 317.99 |
| 02/25/2019 | 318 | 318.14 | 316.39 | 316.535 |
| 02/26/2019 | 316.505 | 317.02 | 316.04 | 316.27 |
| 02/27/2019 | 316.26 | 316.715 | 315.66 | 315.82 |
| 02/28/2019 | 315.825 | 316.435 | 315.595 | 316.035 |
| 03/03/2019 | 316.065 | 316.565 | 315.565 | 315.75 |
| 03/04/2019 | 315.735 | 315.99 | 315.365 | 315.565 |
| 03/05/2019 | 315.555 | 315.785 | 315.265 | 315.485 |
| 03/06/2019 | 315.48 | 316.36 | 315 | 316.29 |
| 03/07/2019 | 316.29 | 316.48 | 315.14 | 315.325 |
| 03/10/2019 | 315.395 | 316.05 | 315.17 | 315.645 |
| 03/11/2019 | 315.725 | 315.835 | 314.91 | 315.155 |
| 03/12/2019 | 315.165 | 315.515 | 314.39 | 314.58 |
| 03/13/2019 | 314.62 | 314.915 | 314.185 | 314.4 |
| 03/14/2019 | 314.445 | 314.59 | 314.11 | 314.39 |
| 03/17/2019 | 314.255 | 314.63 | 313.605 | 313.885 |
| 03/18/2019 | 313.965 | 314.1 | 312.845 | 313.07 |
| 03/19/2019 | 313.1 | 314.12 | 312.57 | 313.705 |
| 03/20/2019 | 313.72 | 314.995 | 313.165 | 314.705 |
| 03/21/2019 | 314.715 | 316.945 | 314.2 | 316.66 |
| 03/24/2019 | 316.545 | 317.155 | 315.71 | 316.145 |
| 03/25/2019 | 316.145 | 319.025 | 315.55 | 318.535 |
| 03/26/2019 | 318.55 | 320.77 | 318.42 | 319.985 |
| 03/27/2019 | 319.835 | 320.845 | 319.57 | 320.415 |
| 03/28/2019 | 320.37 | 321.815 | 319.94 | 321.11 |
| 03/31/2019 | 321.15 | 321.89 | 320.485 | 321.665 |
| 04/01/2019 | 321.685 | 322.37 | 321.16 | 321.195 |
| 04/02/2019 | 321.165 | 321.53 | 319.55 | 319.84 |
| 04/03/2019 | 319.83 | 320.405 | 319.55 | 319.975 |
| 04/04/2019 | 319.96 | 321.62 | 319.92 | 321.14 |
| 04/07/2019 | 321.145 | 321.93 | 320.985 | 321.235 |
| 04/08/2019 | 321.115 | 322.605 | 320.665 | 322.29 |
| 04/09/2019 | 322.31 | 322.515 | 321.095 | 321.535 |
| 04/10/2019 | 321.43 | 322.305 | 321.16 | 322.125 |
| 04/11/2019 | 322.14 | 322.44 | 321.33 | 321.365 |
| 04/14/2019 | 321.5 | 321.825 | 319.945 | 320.365 |
| 04/15/2019 | 320.37 | 320.505 | 319.37 | 319.69 |
| 04/16/2019 | 319.69 | 319.875 | 319.07 | 319.175 |
| 04/17/2019 | 319.135 | 320.405 | 319.115 | 319.975 |
| 04/18/2019 | 319.95 | 320.3 | 319.745 | 320.215 |
| 04/21/2019 | 320.05 | 320.74 | 319.64 | 320.34 |
| 04/22/2019 | 320.35 | 321.19 | 319.97 | 320.56 |
| 04/23/2019 | 320.6 | 322.21 | 320.46 | 321.62 |
| 04/24/2019 | 321.58 | 322.76 | 321.45 | 322.15 |
| 04/25/2019 | 322.19 | 322.73 | 320.45 | 322.56 |
| 04/28/2019 | 322.67 | 323.92 | 322.04 | 323.32 |
| 04/29/2019 | 323.31 | 324.21 | 322.58 | 323.94 |
| 04/30/2019 | 323.87 | 324.76 | 323.7 | 324.54 |
| 05/01/2019 | 324.64 | 324.88 | 323.78 | 324.27 |
| 05/02/2019 | 324.28 | 324.45 | 322.74 | 323.14 |
| 05/05/2019 | 323.25 | 323.95 | 323.05 | 323.8 |
| 05/06/2019 | 323.75 | 324.49 | 323.16 | 324.23 |
| 05/07/2019 | 324.22 | 324.77 | 323.81 | 324.28 |
| 05/08/2019 | 324.3 | 324.79 | 323.2 | 324.3 |
| 05/09/2019 | 324.19 | 324.38 | 322.97 | 323.02 |
| 05/12/2019 | 323.11 | 324.57 | 323.06 | 324 |
| 05/13/2019 | 323.96 | 324.67 | 323.71 | 324.33 |
| 05/14/2019 | 324.43 | 325.87 | 324.2 | 324.64 |
| 05/15/2019 | 324.66 | 324.94 | 323.84 | 324.59 |
| 05/16/2019 | 324.45 | 326.66 | 324.21 | 326.25 |
| 05/19/2019 | 326.23 | 326.68 | 325.72 | 326.49 |
| 05/20/2019 | 326.52 | 327.58 | 326.04 | 326.18 |
| 05/21/2019 | 326.19 | 326.8 | 325.98 | 326.27 |
| 05/22/2019 | 326.25 | 327.53 | 326.1 | 326.25 |
| 05/23/2019 | 326.24 | 326.84 | 325.16 | 325.44 |
| 05/26/2019 | 325.45 | 326.26 | 324.94 | 325.82 |
| 05/27/2019 | 325.81 | 327.35 | 325.48 | 327.21 |
| 05/28/2019 | 327.16 | 327.58 | 325.6 | 325.83 |
| 05/29/2019 | 325.81 | 326.14 | 324.42 | 324.59 |
| 05/30/2019 | 324.57 | 325.55 | 324.06 | 324.92 |
| 06/02/2019 | 324.93 | 325.23 | 322.67 | 323.15 |
| 06/03/2019 | 323.16 | 323.3 | 321.8 | 321.98 |
| 06/04/2019 | 322.01 | 322.32 | 320.75 | 321.73 |
| 06/05/2019 | 321.74 | 321.76 | 320.61 | 321.02 |
| 06/06/2019 | 321.01 | 321.72 | 319.91 | 320.08 |
| 06/09/2019 | 320.14 | 320.37 | 319.78 | 320.2 |
| 06/10/2019 | 320.17 | 321.45 | 319.84 | 321.17 |
| 06/11/2019 | 321.2 | 322.23 | 320.95 | 322.09 |
| 06/12/2019 | 322.1 | 322.4 | 321.86 | 321.93 |
| 06/13/2019 | 321.91 | 322.45 | 321.38 | 322.37 |
| 06/16/2019 | 322.3 | 322.45 | 322.06 | 322.39 |
| 06/17/2019 | 322.42 | 323.43 | 322.05 | 323.29 |
| 06/18/2019 | 323.33 | 324.31 | 322.98 | 323.46 |
| 06/19/2019 | 323.45 | 324.33 | 322.98 | 323.08 |
| 06/20/2019 | 323.07 | 324.37 | 322.91 | 324.17 |
| 06/23/2019 | 324.12 | 324.47 | 323.32 | 323.59 |
| 06/24/2019 | 323.55 | 324.58 | 322.91 | 323.3 |
| 06/25/2019 | 323.34 | 323.74 | 323.21 | 323.38 |
| 06/26/2019 | 323.37 | 323.92 | 323.29 | 323.6 |
| 06/27/2019 | 323.56 | 324.01 | 322.64 | 323.13 |
| 06/30/2019 | 323.05 | 323.42 | 322.55 | 323.32 |
| 07/01/2019 | 323.29 | 323.45 | 322.72 | 322.96 |
| 07/02/2019 | 322.97 | 323.19 | 322.07 | 322.25 |
| 07/03/2019 | 322.22 | 323.07 | 322.14 | 322.87 |
| 07/04/2019 | 322.85 | 324.47 | 322.55 | 324.08 |
| 07/07/2019 | 324.06 | 324.9 | 323.85 | 324.69 |
| 07/08/2019 | 324.62 | 325.79 | 324.44 | 325.61 |
| 07/09/2019 | 325.57 | 326.14 | 325.32 | 325.46 |
| 07/10/2019 | 325.48 | 326.14 | 325.42 | 325.91 |
| 07/11/2019 | 325.93 | 326.02 | 325.37 | 325.87 |
| 07/14/2019 | 325.8 | 326 | 325.14 | 325.17 |
| 07/15/2019 | 325.15 | 326.12 | 325.1 | 326.04 |
| 07/16/2019 | 326 | 326.84 | 325.79 | 326.63 |
| 07/17/2019 | 326.59 | 326.71 | 325.6 | 325.73 |
| 07/18/2019 | 325.83 | 326.05 | 324.75 | 324.9 |
| 07/21/2019 | 325.09 | 325.5 | 324.73 | 325.4 |
| 07/22/2019 | 325.38 | 326.04 | 325.17 | 325.99 |
| 07/23/2019 | 325.96 | 326 | 325.28 | 325.45 |
| 07/24/2019 | 325.37 | 326.56 | 325.11 | 326.28 |
| 07/25/2019 | 326.29 | 327.08 | 326.06 | 326.9 |
| 07/28/2019 | 326.84 | 327.98 | 326.61 | 327.88 |
| 07/29/2019 | 327.91 | 328.02 | 327.3 | 327.58 |
| 07/30/2019 | 327.61 | 327.72 | 325.58 | 326.22 |
| 07/31/2019 | 326.08 | 327.64 | 325.97 | 327.29 |
| 08/01/2019 | 327.3 | 327.84 | 326.26 | 327.31 |
| 08/04/2019 | 327.35 | 327.81 | 326.14 | 326.85 |
| 08/05/2019 | 326.86 | 327.24 | 324.7 | 324.83 |
| 08/06/2019 | 324.85 | 326.51 | 324.71 | 325.81 |
| 08/07/2019 | 325.82 | 326.21 | 324.09 | 324.2 |
| 08/08/2019 | 324.24 | 325.06 | 324.1 | 324.32 |
| 08/11/2019 | 324.53 | 324.91 | 324.11 | 324.26 |
| 08/12/2019 | 324.24 | 324.54 | 323.17 | 323.55 |
| 08/13/2019 | 323.5 | 325.8 | 323.22 | 325.6 |
| 08/14/2019 | 325.59 | 326.46 | 325.22 | 325.62 |
| 08/15/2019 | 325.65 | 325.81 | 324.41 | 324.58 |
| 08/18/2019 | 324.63 | 326.89 | 324.44 | 326.49 |
| 08/19/2019 | 326.45 | 327.84 | 326.13 | 327.49 |
| 08/20/2019 | 327.5 | 327.54 | 326.97 | 327.33 |
| 08/21/2019 | 327.41 | 328.45 | 327.08 | 328.16 |
| 08/22/2019 | 328.2 | 329.49 | 327.91 | 328.82 |
| 08/25/2019 | 328.99 | 329.43 | 328.48 | 329.26 |
| 08/26/2019 | 329.25 | 329.63 | 328.56 | 329.53 |
| 08/27/2019 | 329.52 | 330.43 | 329.29 | 330.24 |
| 08/28/2019 | 330.23 | 331.87 | 330 | 331.42 |
| 08/29/2019 | 331.42 | 331.76 | 330.64 | 331.14 |
| 09/01/2019 | 331.27 | 331.59 | 330.66 | 331.18 |
| 09/02/2019 | 331.13 | 331.44 | 329.84 | 329.91 |
| 09/03/2019 | 329.9 | 329.99 | 328.35 | 329.53 |
| 09/04/2019 | 329.56 | 329.9 | 329.09 | 329.76 |
| 09/05/2019 | 329.73 | 331.02 | 329.44 | 330.04 |
| 09/08/2019 | 330.09 | 330.44 | 329.7 | 330.28 |
| 09/09/2019 | 330.26 | 331.98 | 329.93 | 331.75 |
| 09/10/2019 | 331.69 | 333.45 | 331.43 | 332.16 |
| 09/11/2019 | 332.2 | 332.76 | 330.28 | 332.64 |
| 09/12/2019 | 332.62 | 332.8 | 330.8 | 331.44 |
| 09/15/2019 | 331.43 | 332.48 | 331.43 | 332.01 |
| 09/16/2019 | 331.99 | 334.34 | 331.94 | 333.74 |
| 09/17/2019 | 333.69 | 333.92 | 332.59 | 332.99 |
| 09/18/2019 | 332.98 | 333.44 | 332.36 | 332.41 |
| 09/19/2019 | 332.45 | 334.33 | 331.9 | 333.59 |
| 09/22/2019 | 333.81 | 335.39 | 333.38 | 334.91 |
| 09/23/2019 | 334.88 | 336.11 | 333.46 | 333.46 |
| 09/24/2019 | 333.56 | 335.05 | 333.49 | 334.17 |
| 09/25/2019 | 334.21 | 335.76 | 333.52 | 335.52 |
| 09/26/2019 | 335.41 | 336.31 | 334.92 | 335.41 |
| 09/29/2019 | 335.35 | 335.61 | 334.46 | 334.82 |
| 09/30/2019 | 334.81 | 335.84 | 334.23 | 335.45 |
| 10/01/2019 | 335.42 | 335.75 | 333.65 | 333.83 |
| 10/02/2019 | 333.78 | 333.94 | 331.99 | 332.31 |
| 10/03/2019 | 332.33 | 332.95 | 331.93 | 332.59 |
| 10/06/2019 | 332.66 | 333.82 | 332.23 | 333.44 |
| 10/07/2019 | 333.43 | 334.69 | 333.21 | 333.95 |
| 10/08/2019 | 334.05 | 334.7 | 333.67 | 334.17 |
| 10/09/2019 | 334.29 | 334.38 | 332.01 | 332.18 |
| 10/10/2019 | 332.22 | 332.45 | 330.94 | 332.22 |
| 10/13/2019 | 332.09 | 332.75 | 331.21 | 331.64 |
| 10/14/2019 | 331.69 | 332.93 | 331.4 | 332.15 |
| 10/15/2019 | 332.14 | 333.65 | 331.91 | 332.49 |
| 10/16/2019 | 332.47 | 333.41 | 330.55 | 330.96 |
| 10/17/2019 | 330.99 | 331.29 | 330.22 | 330.79 |
| 10/20/2019 | 330.7 | 331.12 | 329.78 | 329.91 |
| 10/21/2019 | 329.87 | 330.44 | 328.75 | 329.03 |
| 10/22/2019 | 329.02 | 329.35 | 328 | 328.07 |
| 10/23/2019 | 328.08 | 329.73 | 327.86 | 329.27 |
| 10/24/2019 | 329.37 | 329.42 | 328.51 | 328.79 |
| 10/27/2019 | 328.8 | 329.06 | 327.74 | 328.06 |
| 10/28/2019 | 328.05 | 329.92 | 327.85 | 329.76 |
| 10/29/2019 | 329.74 | 330.25 | 329.21 | 329.41 |
| 10/30/2019 | 329.44 | 329.96 | 328.09 | 328.65 |
| 10/31/2019 | 328.62 | 328.86 | 327.7 | 328 |
| 11/03/2019 | 328.02 | 329.46 | 327.78 | 329.41 |
| 11/04/2019 | 329.43 | 331.37 | 328.97 | 331.21 |
| 11/05/2019 | 331.22 | 332.26 | 330.88 | 331.9 |
| 11/06/2019 | 331.89 | 332.98 | 331.67 | 332.47 |
| 11/07/2019 | 332.46 | 334.09 | 332.35 | 333.5 |
| 11/10/2019 | 333.58 | 334.57 | 333.46 | 333.93 |
| 11/11/2019 | 333.94 | 334.84 | 333.85 | 334.78 |
| 11/12/2019 | 334.74 | 335.01 | 334.03 | 334.14 |
| 11/13/2019 | 334.17 | 334.38 | 333.31 | 334.22 |
| 11/14/2019 | 334.21 | 334.96 | 334.04 | 334.64 |
| 11/17/2019 | 334.59 | 335.68 | 334.46 | 335.45 |
| 11/18/2019 | 335.46 | 335.69 | 332.65 | 332.8 |
| 11/19/2019 | 332.82 | 333.71 | 332.6 | 333.65 |
| 11/20/2019 | 333.64 | 334.67 | 333.17 | 334.53 |
| 11/21/2019 | 334.54 | 335.38 | 333.79 | 334.6 |
| 11/24/2019 | 334.42 | 335.96 | 334.08 | 335.9 |
| 11/25/2019 | 335.89 | 337.26 | 335.4 | 336.04 |
| 11/26/2019 | 336.04 | 336.72 | 335.76 | 336.29 |
| 11/27/2019 | 336.28 | 337.19 | 335.83 | 336.09 |
| 11/28/2019 | 336.07 | 336.21 | 333.16 | 334.53 |
| 12/01/2019 | 334.56 | 335.96 | 331.94 | 332.08 |
| 12/02/2019 | 332.09 | 332.54 | 331.31 | 331.7 |
| 12/03/2019 | 331.71 | 331.95 | 330.82 | 331.23 |
| 12/04/2019 | 331.22 | 331.47 | 330.4 | 330.68 |
| 12/05/2019 | 330.67 | 331.18 | 330.05 | 331.18 |
| 12/08/2019 | 331.09 | 331.88 | 330.8 | 331.71 |
| 12/09/2019 | 331.72 | 332.01 | 330.16 | 330.89 |
| 12/10/2019 | 330.9 | 331.22 | 330.11 | 330.14 |
| 12/11/2019 | 330.13 | 330.41 | 329.15 | 329.33 |
| 12/12/2019 | 329.34 | 329.91 | 328.64 | 329.62 |
| 12/15/2019 | 329.46 | 329.72 | 328.11 | 328.85 |
| 12/16/2019 | 328.86 | 330.99 | 328.6 | 330.19 |
| 12/17/2019 | 330.18 | 331.08 | 330.05 | 330.76 |
| 12/18/2019 | 330.74 | 331.48 | 330.21 | 330.49 |
| 12/19/2019 | 330.5 | 330.93 | 330.16 | 330.53 |
| 12/22/2019 | 330.54 | 331.59 | 330.42 | 331.57 |
| 12/23/2019 | 331.55 | 332.54 | 331.15 | 332.26 |
| 12/24/2019 | 332.29 | 336.81 | 331.4 | 334.34 |
| 12/25/2019 | 336.58 | 336.78 | 330.64 | 330.86 |
| 12/26/2019 | 330.88 | 331.81 | 330.31 | 330.38 |
| 12/29/2019 | 330.36 | 331.89 | 330.25 | 331 |
| 12/30/2019 | 331.01 | 331.27 | 330.24 | 330.86 |
| 12/31/2019 | 330.92 | 331.79 | 329.64 | 331.15 |