EURHUF
EURHUF
20:50:13
351.84 Ft
-0.67 (%-0.19)
Previous Close: 352.51·
Volatility: 0.59
Day Low₺351.64
Day High₺353.7
Market Data
Spot Rate
B:351.59
A:352.09
Week over week (WoW)
-0.01%
Month over month (MoM)
-0.58%
Year to date (YTD)
-8.46%
Year over year (YoY)
-12.65%
EURHUF: Euro / Hungarian Forint Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 390.9604
CLOSE 391.0759
Low
LOW 351.69
High
HIGH 434.24
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 369.2 | 369.9 | 366.26 | 366.7 |
| 01/03/2022 | 366.71 | 367.26 | 362.18 | 362.69 |
| 01/04/2022 | 362.69 | 363.08 | 360.76 | 362.48 |
| 01/05/2022 | 362.47 | 363.57 | 359.31 | 360.17 |
| 01/06/2022 | 360.16 | 360.5 | 358.35 | 358.57 |
| 01/09/2022 | 358.79 | 359.62 | 357.26 | 358.43 |
| 01/10/2022 | 358.41 | 359.13 | 356.72 | 356.82 |
| 01/11/2022 | 356.83 | 357.39 | 352.8 | 353.41 |
| 01/12/2022 | 353.4 | 356.18 | 351.69 | 354.69 |
| 01/13/2022 | 354.71 | 357.22 | 354.06 | 356.63 |
| 01/16/2022 | 356.43 | 356.79 | 354.99 | 355.82 |
| 01/17/2022 | 355.81 | 358.15 | 355.74 | 357.81 |
| 01/18/2022 | 357.82 | 358.34 | 355.04 | 355.86 |
| 01/19/2022 | 355.88 | 357.13 | 355.1 | 356.39 |
| 01/20/2022 | 356.41 | 359.07 | 355.97 | 358.54 |
| 01/23/2022 | 358.43 | 362.1 | 358.04 | 361.26 |
| 01/24/2022 | 361.27 | 361.71 | 358.36 | 358.87 |
| 01/25/2022 | 358.86 | 360.28 | 358.45 | 360.18 |
| 01/26/2022 | 360.19 | 361.1 | 355.6 | 357.12 |
| 01/27/2022 | 357.13 | 359.33 | 355.78 | 358.87 |
| 01/30/2022 | 358.77 | 358.8 | 355.18 | 355.6 |
| 01/31/2022 | 355.43 | 356.43 | 354.89 | 355.4 |
| 02/01/2022 | 355.39 | 356.05 | 353.81 | 353.9 |
| 02/02/2022 | 353.89 | 355.38 | 353.31 | 354.41 |
| 02/03/2022 | 354.42 | 355.36 | 352.63 | 354.91 |
| 02/06/2022 | 354.93 | 354.93 | 352.55 | 353.72 |
| 02/07/2022 | 353.71 | 354.41 | 352.88 | 353.77 |
| 02/08/2022 | 353.75 | 353.9 | 352.43 | 352.98 |
| 02/09/2022 | 352.99 | 355.73 | 352.36 | 354.47 |
| 02/10/2022 | 354.45 | 357.47 | 352.88 | 356.18 |
| 02/13/2022 | 356.15 | 358.28 | 354.81 | 357.39 |
| 02/14/2022 | 357.38 | 357.63 | 353.57 | 353.74 |
| 02/15/2022 | 353.75 | 356.78 | 353.21 | 355.28 |
| 02/16/2022 | 355.3 | 357.53 | 354.81 | 356.45 |
| 02/17/2022 | 356.47 | 357.77 | 355.88 | 356.8 |
| 02/20/2022 | 356.84 | 357.7 | 355.16 | 356.77 |
| 02/21/2022 | 356.72 | 358.57 | 355.27 | 355.82 |
| 02/22/2022 | 355.78 | 360.87 | 354.89 | 360.73 |
| 02/23/2022 | 360.72 | 371.65 | 360.38 | 368.44 |
| 02/24/2022 | 368.12 | 369.62 | 364.76 | 365.01 |
| 02/27/2022 | 365.08 | 372.68 | 365.08 | 372.02 |
| 02/28/2022 | 371.98 | 379.75 | 370 | 376.57 |
| 03/01/2022 | 376.54 | 383.59 | 376.12 | 380.35 |
| 03/02/2022 | 380.33 | 382.52 | 376.32 | 381.25 |
| 03/03/2022 | 381.3 | 387.62 | 380.12 | 387.27 |
| 03/06/2022 | 387.35 | 399.72 | 385.78 | 393.82 |
| 03/07/2022 | 393.83 | 395.31 | 384.7 | 387.64 |
| 03/08/2022 | 387.79 | 389.43 | 377.1 | 378.01 |
| 03/09/2022 | 377.95 | 383.15 | 376.6 | 380.97 |
| 03/10/2022 | 381 | 383.08 | 379.94 | 382.75 |
| 03/13/2022 | 382.63 | 382.63 | 372.69 | 374.13 |
| 03/14/2022 | 374.11 | 374.25 | 370.27 | 370.87 |
| 03/15/2022 | 370.86 | 373.71 | 369.51 | 370.05 |
| 03/16/2022 | 370.01 | 372.77 | 369.41 | 371.06 |
| 03/17/2022 | 371.07 | 376.5 | 370.93 | 375.24 |
| 03/20/2022 | 375.11 | 375.32 | 372.29 | 373.32 |
| 03/21/2022 | 373.37 | 373.9 | 369.43 | 370.18 |
| 03/22/2022 | 370.08 | 375.2 | 370.06 | 374.05 |
| 03/23/2022 | 373.94 | 375.63 | 372.61 | 375.21 |
| 03/24/2022 | 375.12 | 375.66 | 372.6 | 372.78 |
| 03/27/2022 | 372.87 | 375.55 | 372.55 | 374.93 |
| 03/28/2022 | 374.77 | 375.05 | 367.26 | 367.46 |
| 03/29/2022 | 367.45 | 369.08 | 366.36 | 367.44 |
| 03/30/2022 | 367.39 | 370.79 | 366.73 | 367.44 |
| 03/31/2022 | 367.46 | 368.71 | 367.25 | 367.41 |
| 04/03/2022 | 367.25 | 369.85 | 366.7 | 369.06 |
| 04/04/2022 | 369.03 | 376.93 | 368.78 | 376.61 |
| 04/05/2022 | 376.51 | 379.72 | 375.74 | 379.55 |
| 04/06/2022 | 379.58 | 382.13 | 377.95 | 378.33 |
| 04/07/2022 | 378.3 | 378.98 | 375.07 | 377.87 |
| 04/10/2022 | 378.16 | 380.33 | 377.38 | 378.45 |
| 04/11/2022 | 378.44 | 379.94 | 376.83 | 377.88 |
| 04/12/2022 | 377.83 | 378.89 | 376.69 | 377.22 |
| 04/13/2022 | 377.11 | 377.11 | 375.01 | 376.32 |
| 04/14/2022 | 376.15 | 376.88 | 375.31 | 375.65 |
| 04/17/2022 | 375.8 | 376.48 | 373.07 | 373.25 |
| 04/18/2022 | 373.28 | 374.8 | 371.47 | 371.79 |
| 04/19/2022 | 371.72 | 372.67 | 370.5 | 370.75 |
| 04/20/2022 | 370.76 | 372.3 | 370.07 | 370.43 |
| 04/21/2022 | 370.52 | 372.15 | 369.53 | 372.01 |
| 04/24/2022 | 371.38 | 375.16 | 371.14 | 372.23 |
| 04/25/2022 | 372.2 | 377.86 | 371.69 | 377.68 |
| 04/26/2022 | 377.6 | 380.51 | 376.82 | 377.9 |
| 04/27/2022 | 377.84 | 378.81 | 375.18 | 378.28 |
| 04/28/2022 | 378.24 | 379.85 | 376.34 | 378.37 |
| 05/01/2022 | 378.43 | 382.81 | 377.23 | 381.94 |
| 05/02/2022 | 382 | 382.58 | 380.3 | 380.89 |
| 05/03/2022 | 380.96 | 381.71 | 374.88 | 375.61 |
| 05/04/2022 | 375.64 | 381.68 | 375.44 | 380.93 |
| 05/05/2022 | 380.92 | 383.89 | 379.55 | 381.93 |
| 05/08/2022 | 381.81 | 384.73 | 379.17 | 380.16 |
| 05/09/2022 | 380.2 | 381.63 | 378.06 | 379.68 |
| 05/10/2022 | 379.59 | 380.76 | 378.87 | 379.77 |
| 05/11/2022 | 379.82 | 384.41 | 379.2 | 383.21 |
| 05/12/2022 | 383.27 | 386.77 | 382.56 | 385.92 |
| 05/15/2022 | 385.45 | 392.01 | 384.59 | 389.96 |
| 05/16/2022 | 389.97 | 390.66 | 385.59 | 386.16 |
| 05/17/2022 | 386.11 | 386.4 | 381.55 | 383.79 |
| 05/18/2022 | 383.77 | 387.16 | 383 | 384.68 |
| 05/19/2022 | 384.69 | 385.3 | 382.37 | 384.35 |
| 05/22/2022 | 384.32 | 384.42 | 381.28 | 382.04 |
| 05/23/2022 | 381.87 | 384.72 | 380.79 | 383.2 |
| 05/24/2022 | 382.94 | 394.89 | 382.32 | 392.59 |
| 05/25/2022 | 392.62 | 396.65 | 389.59 | 393.29 |
| 05/26/2022 | 393.27 | 395.46 | 390.44 | 394.19 |
| 05/29/2022 | 394.04 | 395.74 | 391.59 | 394.2 |
| 05/30/2022 | 394.74 | 397.65 | 393.19 | 397.23 |
| 05/31/2022 | 397.21 | 398.65 | 394.19 | 396.69 |
| 06/01/2022 | 396.68 | 397.04 | 393.8 | 394.18 |
| 06/02/2022 | 394.03 | 395.87 | 391.17 | 391.97 |
| 06/05/2022 | 391.98 | 393.28 | 387.05 | 387.38 |
| 06/06/2022 | 387.42 | 390.34 | 387.13 | 388.93 |
| 06/07/2022 | 388.98 | 396.08 | 388.09 | 395.58 |
| 06/08/2022 | 395.53 | 396.75 | 393.73 | 395.15 |
| 06/09/2022 | 395.17 | 399.43 | 394.89 | 398.01 |
| 06/12/2022 | 397.96 | 402.89 | 396.83 | 400.61 |
| 06/13/2022 | 400.64 | 402.95 | 397.55 | 401.38 |
| 06/14/2022 | 401.33 | 401.41 | 396.47 | 397.63 |
| 06/15/2022 | 397.62 | 400.88 | 394.49 | 398.61 |
| 06/16/2022 | 398.72 | 401.39 | 397.77 | 399.88 |
| 06/19/2022 | 399.89 | 401.11 | 396.04 | 397.23 |
| 06/20/2022 | 397.39 | 397.57 | 394.28 | 394.52 |
| 06/21/2022 | 394.57 | 397.31 | 393.9 | 395.95 |
| 06/22/2022 | 395.96 | 400.5 | 395.54 | 399.59 |
| 06/23/2022 | 399.82 | 402.13 | 399.32 | 401.61 |
| 06/26/2022 | 401.43 | 404.76 | 400.2 | 402.28 |
| 06/27/2022 | 402.31 | 402.89 | 396.51 | 397.2 |
| 06/28/2022 | 397.24 | 397.74 | 393.3 | 394.12 |
| 06/29/2022 | 394.08 | 397.65 | 393.51 | 396.5 |
| 06/30/2022 | 396.44 | 402.08 | 396.27 | 400.03 |
| 07/03/2022 | 400.45 | 403.4 | 399.48 | 402.39 |
| 07/04/2022 | 402.3 | 409.67 | 401.82 | 407.57 |
| 07/05/2022 | 407.6 | 416.84 | 406.53 | 409.2 |
| 07/06/2022 | 409.21 | 415.58 | 401.67 | 402.75 |
| 07/07/2022 | 402.71 | 407.85 | 401.16 | 404.61 |
| 07/10/2022 | 404.55 | 411.83 | 404.31 | 406.96 |
| 07/11/2022 | 407.06 | 414.64 | 404.94 | 407.65 |
| 07/12/2022 | 407.63 | 411.2 | 406.41 | 410.74 |
| 07/13/2022 | 410.84 | 412.44 | 405.04 | 405.96 |
| 07/14/2022 | 405.97 | 407.11 | 400.57 | 400.98 |
| 07/17/2022 | 400.99 | 403.6 | 399.34 | 401.63 |
| 07/18/2022 | 401.58 | 401.85 | 396.46 | 398.11 |
| 07/19/2022 | 398.06 | 400.34 | 395.66 | 398.54 |
| 07/20/2022 | 398.55 | 403.04 | 396.72 | 397.89 |
| 07/21/2022 | 397.82 | 399.52 | 396.17 | 397.23 |
| 07/24/2022 | 397.13 | 399.88 | 394.82 | 399.56 |
| 07/25/2022 | 399.62 | 402.22 | 397.3 | 401.19 |
| 07/26/2022 | 401.17 | 406.86 | 400.51 | 403.34 |
| 07/27/2022 | 403.76 | 408.53 | 402.57 | 404.4 |
| 07/28/2022 | 404.96 | 406.11 | 402.24 | 404.32 |
| 07/31/2022 | 404.09 | 404.72 | 399.2 | 401.32 |
| 08/01/2022 | 401.36 | 401.36 | 395.55 | 398.7 |
| 08/02/2022 | 398.66 | 399.28 | 393.98 | 394.44 |
| 08/03/2022 | 394.43 | 396.78 | 394.17 | 394.99 |
| 08/04/2022 | 395.02 | 395.49 | 393.19 | 393.71 |
| 08/07/2022 | 393.61 | 395.57 | 391.9 | 394.05 |
| 08/08/2022 | 394.02 | 398.15 | 393.37 | 396.89 |
| 08/09/2022 | 396.9 | 401.37 | 393.06 | 394.97 |
| 08/10/2022 | 395.01 | 396.06 | 392.75 | 394.93 |
| 08/11/2022 | 394.99 | 395.29 | 391.58 | 392.65 |
| 08/14/2022 | 392.57 | 399.93 | 392.07 | 399.15 |
| 08/15/2022 | 399.33 | 406.29 | 398.59 | 403.5 |
| 08/16/2022 | 403.55 | 408.16 | 403.05 | 403.44 |
| 08/17/2022 | 403.48 | 407.92 | 402.65 | 406.22 |
| 08/18/2022 | 406.19 | 408.61 | 404.01 | 404.39 |
| 08/21/2022 | 404.38 | 410.06 | 404.12 | 409.12 |
| 08/22/2022 | 409.04 | 414.27 | 407.4 | 413.94 |
| 08/23/2022 | 413.91 | 414.75 | 408.99 | 409.33 |
| 08/24/2022 | 409.26 | 412.04 | 406.71 | 411.45 |
| 08/25/2022 | 411.44 | 413.62 | 408.56 | 411.51 |
| 08/28/2022 | 411.48 | 412.84 | 407.89 | 408.26 |
| 08/29/2022 | 408.03 | 408.84 | 401.96 | 402.24 |
| 08/30/2022 | 402.33 | 406.43 | 400.18 | 400.62 |
| 08/31/2022 | 400.64 | 402.22 | 397.91 | 401.92 |
| 09/01/2022 | 401.44 | 403.23 | 397.65 | 401.94 |
| 09/04/2022 | 401.6 | 405 | 400.67 | 404.31 |
| 09/05/2022 | 404.38 | 404.65 | 401.49 | 403.77 |
| 09/06/2022 | 403.45 | 404.76 | 395.36 | 395.56 |
| 09/07/2022 | 395.58 | 400.04 | 394.06 | 396.86 |
| 09/08/2022 | 396.82 | 397.79 | 394.23 | 396.58 |
| 09/11/2022 | 396.46 | 398.09 | 394.12 | 397.85 |
| 09/12/2022 | 397.63 | 399.4 | 396 | 399.34 |
| 09/13/2022 | 399.23 | 406.15 | 398.59 | 405.64 |
| 09/14/2022 | 405.55 | 409.45 | 404.79 | 408.88 |
| 09/15/2022 | 408.85 | 409.38 | 403.27 | 404.76 |
| 09/18/2022 | 404.88 | 405.76 | 398.53 | 398.73 |
| 09/19/2022 | 398.8 | 401.69 | 396.58 | 401.1 |
| 09/20/2022 | 401.11 | 407.75 | 399.87 | 407.08 |
| 09/21/2022 | 406.53 | 408.31 | 404.45 | 405.45 |
| 09/22/2022 | 405.52 | 407.48 | 405.08 | 406.44 |
| 09/25/2022 | 406.05 | 410.11 | 404.76 | 407.94 |
| 09/26/2022 | 407.96 | 408.9 | 404.24 | 407.46 |
| 09/27/2022 | 407 | 415.51 | 406.44 | 412.68 |
| 09/28/2022 | 419.24 | 423.89 | 417.2 | 421.33 |
| 09/29/2022 | 421.33 | 423.37 | 419.39 | 423.05 |
| 10/02/2022 | 422.47 | 426.26 | 418.34 | 418.53 |
| 10/03/2022 | 418.52 | 419.88 | 415.8 | 419.13 |
| 10/04/2022 | 419.13 | 425.9 | 419.13 | 421.24 |
| 10/05/2022 | 421.24 | 424.02 | 420.96 | 423.7 |
| 10/06/2022 | 423.71 | 425 | 422.92 | 424.72 |
| 10/09/2022 | 423.68 | 428.58 | 422.29 | 426.56 |
| 10/10/2022 | 426.56 | 429.95 | 426.04 | 429.62 |
| 10/11/2022 | 429.61 | 433.01 | 428.82 | 431.73 |
| 10/12/2022 | 431.7 | 434.24 | 428.55 | 428.55 |
| 10/13/2022 | 428.69 | 429.69 | 415.46 | 417.42 |
| 10/16/2022 | 417.64 | 419.23 | 410.83 | 411.76 |
| 10/17/2022 | 411.76 | 414.09 | 410.08 | 413.52 |
| 10/18/2022 | 413.39 | 414.91 | 410.54 | 413.6 |
| 10/19/2022 | 413.59 | 414.08 | 406.63 | 408.67 |
| 10/20/2022 | 408.66 | 415.67 | 406.39 | 408.61 |
| 10/23/2022 | 408.49 | 414.72 | 408.12 | 414.19 |
| 10/24/2022 | 414.06 | 414.97 | 410.05 | 414.34 |
| 10/25/2022 | 414.27 | 414.55 | 406.63 | 408.92 |
| 10/26/2022 | 408.75 | 412.4 | 407.33 | 408.96 |
| 10/27/2022 | 408.98 | 413.24 | 408.53 | 411.83 |
| 10/30/2022 | 411.76 | 413.14 | 408.81 | 409.36 |
| 10/31/2022 | 409.38 | 410.52 | 405.09 | 406.48 |
| 11/01/2022 | 406.58 | 408.77 | 405.98 | 407.45 |
| 11/02/2022 | 407.44 | 410.66 | 405.47 | 405.81 |
| 11/03/2022 | 405.81 | 407.38 | 400.76 | 402.61 |
| 11/06/2022 | 402.73 | 403.49 | 398.77 | 400.54 |
| 11/07/2022 | 400.43 | 403.41 | 399.2 | 402.39 |
| 11/08/2022 | 402.43 | 405.65 | 401.62 | 402.18 |
| 11/09/2022 | 402.21 | 403.29 | 398.22 | 400.25 |
| 11/10/2022 | 400.24 | 405.85 | 399.88 | 405.44 |
| 11/13/2022 | 405.33 | 411.22 | 403.63 | 408.61 |
| 11/14/2022 | 408.72 | 414.19 | 404.91 | 410.78 |
| 11/15/2022 | 410.79 | 412.72 | 405.96 | 409.65 |
| 11/16/2022 | 409.65 | 415.85 | 407.79 | 411.42 |
| 11/17/2022 | 411.4 | 412.55 | 405.12 | 406.61 |
| 11/20/2022 | 406.52 | 410.98 | 406.31 | 409.3 |
| 11/21/2022 | 409.26 | 409.39 | 406.17 | 406.33 |
| 11/22/2022 | 406.34 | 411.94 | 404.27 | 409.77 |
| 11/23/2022 | 409.78 | 415.68 | 409.47 | 413.57 |
| 11/24/2022 | 413.44 | 414.16 | 408.37 | 408.58 |
| 11/27/2022 | 408.98 | 410.8 | 405.43 | 406.55 |
| 11/28/2022 | 406.53 | 409.77 | 405.63 | 406.32 |
| 11/29/2022 | 406.33 | 410.34 | 403.92 | 409.15 |
| 11/30/2022 | 409.15 | 413.48 | 407.86 | 412.19 |
| 12/01/2022 | 412.18 | 412.87 | 408.11 | 409.68 |
| 12/04/2022 | 409.23 | 413.78 | 408.49 | 413.61 |
| 12/05/2022 | 413.62 | 415.8 | 411.27 | 411.55 |
| 12/06/2022 | 411.55 | 414 | 408.63 | 410.95 |
| 12/07/2022 | 410.96 | 419.66 | 410.68 | 417.52 |
| 12/08/2022 | 417.51 | 419.77 | 414.61 | 418.65 |
| 12/11/2022 | 418.83 | 420.48 | 415.16 | 415.47 |
| 12/12/2022 | 415.44 | 416.38 | 407.93 | 410.38 |
| 12/13/2022 | 410.37 | 411.14 | 403.4 | 404.75 |
| 12/14/2022 | 404.78 | 408.48 | 403.52 | 406.3 |
| 12/15/2022 | 406.39 | 407.41 | 405.39 | 406.17 |
| 12/18/2022 | 406.01 | 406.25 | 401.95 | 402.75 |
| 12/19/2022 | 402.76 | 405.4 | 401.86 | 401.91 |
| 12/20/2022 | 401.95 | 403.15 | 401.01 | 401.6 |
| 12/21/2022 | 401.61 | 403.23 | 400.44 | 400.75 |
| 12/22/2022 | 400.74 | 401.44 | 399.6 | 399.76 |
| 12/25/2022 | 399.88 | 400.88 | 399.76 | 400.2 |
| 12/26/2022 | 400.15 | 404.16 | 399.77 | 400.69 |
| 12/27/2022 | 400.68 | 403.9 | 400.46 | 401.61 |
| 12/28/2022 | 401.61 | 403 | 399.14 | 399.75 |
| 12/29/2022 | 399.76 | 402.11 | 398.18 | 399.56 |