EURHUF
EURHUF
19:19:31
351.87 Ft
-0.64 (%-0.18)
Previous Close: 352.51·
Volatility: 0.59
Day Low₺351.64
Day High₺353.7
Market Data
Spot Rate
B:351.77
A:351.97
Week over week (WoW)
0.00%
Month over month (MoM)
-0.58%
Year to date (YTD)
-8.46%
Year over year (YoY)
-12.65%
EURHUF: Euro / Hungarian Forint Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 381.6239
CLOSE 381.5691
Low
LOW 367.55
High
HIGH 404.31
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 399.46 | 402.73 | 398.87 | 401.47 |
| 01/02/2023 | 401.5 | 404.31 | 399.85 | 400.31 |
| 01/03/2023 | 400.31 | 400.4 | 394.35 | 396.26 |
| 01/04/2023 | 396.25 | 397.71 | 394.82 | 395.92 |
| 01/05/2023 | 395.97 | 397.55 | 393.96 | 394.42 |
| 01/08/2023 | 394.2 | 398.69 | 393.62 | 396.34 |
| 01/09/2023 | 396.38 | 399.81 | 396.19 | 398.45 |
| 01/10/2023 | 398.45 | 400.82 | 397.8 | 398.02 |
| 01/11/2023 | 398.02 | 400.02 | 396.56 | 397.21 |
| 01/12/2023 | 397.17 | 398.66 | 394.73 | 396.28 |
| 01/15/2023 | 396.43 | 400.25 | 396.3 | 398.53 |
| 01/16/2023 | 398.54 | 401.22 | 395.96 | 396.64 |
| 01/17/2023 | 396.65 | 397.23 | 392.03 | 395.15 |
| 01/18/2023 | 395.15 | 396.99 | 393.9 | 394.41 |
| 01/19/2023 | 394.4 | 396.79 | 392.79 | 393.36 |
| 01/22/2023 | 393.6 | 397.63 | 392.19 | 395.33 |
| 01/23/2023 | 395.33 | 397.91 | 389.18 | 389.29 |
| 01/24/2023 | 389.29 | 390.83 | 386.35 | 386.48 |
| 01/25/2023 | 386.48 | 389.4 | 386.26 | 387.55 |
| 01/26/2023 | 387.55 | 390.47 | 387.04 | 389.87 |
| 01/29/2023 | 389.96 | 392.62 | 389 | 389.92 |
| 01/30/2023 | 389.92 | 391.91 | 388.41 | 390.95 |
| 01/31/2023 | 390.96 | 391.34 | 389.07 | 389.25 |
| 02/01/2023 | 389.24 | 390.59 | 384.46 | 385.68 |
| 02/02/2023 | 385.69 | 388.92 | 384.38 | 388.26 |
| 02/05/2023 | 388.2 | 395.93 | 387.94 | 394.44 |
| 02/06/2023 | 394.31 | 396.05 | 391.1 | 391.66 |
| 02/07/2023 | 391.67 | 392.64 | 385.72 | 386.58 |
| 02/08/2023 | 386.6 | 387.14 | 384.2 | 387.11 |
| 02/09/2023 | 387.11 | 391.91 | 386.5 | 386.88 |
| 02/12/2023 | 386.91 | 388.8 | 381.63 | 382.86 |
| 02/13/2023 | 382.84 | 384.2 | 377.17 | 378.78 |
| 02/14/2023 | 378.76 | 381.6 | 377.44 | 380.72 |
| 02/15/2023 | 380.73 | 384.46 | 379.54 | 383.39 |
| 02/16/2023 | 383.39 | 387.43 | 383.21 | 383.67 |
| 02/19/2023 | 383.83 | 384.53 | 381.82 | 382.81 |
| 02/20/2023 | 382.81 | 385.54 | 381.33 | 383.21 |
| 02/21/2023 | 383.2 | 384.77 | 380.28 | 381.54 |
| 02/22/2023 | 381.53 | 382.1 | 379.94 | 381.07 |
| 02/23/2023 | 381.07 | 382.59 | 379.52 | 379.99 |
| 02/26/2023 | 380.02 | 381.29 | 376.81 | 378.04 |
| 02/27/2023 | 378.04 | 380.08 | 376.42 | 378.34 |
| 02/28/2023 | 378.36 | 378.74 | 372.32 | 373.07 |
| 03/01/2023 | 373.04 | 376.88 | 372.89 | 376.21 |
| 03/02/2023 | 376.21 | 379.47 | 376.04 | 378.95 |
| 03/05/2023 | 378.89 | 379.84 | 376.07 | 377.11 |
| 03/06/2023 | 377.11 | 379.58 | 376.15 | 379.1 |
| 03/07/2023 | 379.09 | 381.93 | 377.86 | 378.48 |
| 03/08/2023 | 378.47 | 384.25 | 377.84 | 383.72 |
| 03/09/2023 | 383.75 | 385.73 | 381.58 | 382.95 |
| 03/12/2023 | 382.53 | 393.97 | 381.15 | 392.96 |
| 03/13/2023 | 392.96 | 396.38 | 387.54 | 389.13 |
| 03/14/2023 | 389.13 | 401.93 | 388.11 | 396.37 |
| 03/15/2023 | 396.65 | 401.41 | 393.36 | 394.27 |
| 03/16/2023 | 394.27 | 399.05 | 392.3 | 397.57 |
| 03/19/2023 | 397.41 | 402.44 | 394.49 | 394.73 |
| 03/20/2023 | 394.73 | 395.18 | 388.11 | 388.87 |
| 03/21/2023 | 388.87 | 392.38 | 385.3 | 387.32 |
| 03/22/2023 | 387.32 | 388.08 | 382.24 | 383.49 |
| 03/23/2023 | 383.49 | 389.52 | 383.46 | 384.51 |
| 03/26/2023 | 384.79 | 387.29 | 382.75 | 386.75 |
| 03/27/2023 | 386.75 | 386.75 | 380.25 | 381.15 |
| 03/28/2023 | 381.15 | 382.79 | 378.85 | 380.58 |
| 03/29/2023 | 380.58 | 381.89 | 378.97 | 379.96 |
| 03/30/2023 | 379.96 | 382.66 | 379.07 | 379.98 |
| 04/02/2023 | 380.29 | 381.53 | 377.24 | 377.46 |
| 04/03/2023 | 377.46 | 378.48 | 375.78 | 377.52 |
| 04/04/2023 | 377.52 | 378.14 | 375.14 | 376.23 |
| 04/05/2023 | 376.23 | 377.64 | 375.31 | 375.43 |
| 04/06/2023 | 375.43 | 376.31 | 373.59 | 374.46 |
| 04/09/2023 | 374.63 | 376.23 | 373.79 | 375.77 |
| 04/10/2023 | 375.77 | 376.66 | 374.35 | 376 |
| 04/11/2023 | 376 | 377.86 | 374.05 | 374.48 |
| 04/12/2023 | 374.48 | 375.71 | 372.73 | 373.74 |
| 04/13/2023 | 373.74 | 374.82 | 373.19 | 373.36 |
| 04/16/2023 | 373.4 | 374.13 | 371.1 | 372.2 |
| 04/17/2023 | 372.2 | 372.55 | 369.4 | 371.16 |
| 04/18/2023 | 371.16 | 379.14 | 370.89 | 378.64 |
| 04/19/2023 | 378.64 | 380.31 | 375.89 | 376.07 |
| 04/20/2023 | 376.07 | 378.44 | 375.69 | 376.05 |
| 04/23/2023 | 376.21 | 377.47 | 374.63 | 376.03 |
| 04/24/2023 | 376.03 | 378.66 | 374.44 | 378.14 |
| 04/25/2023 | 378.14 | 378.33 | 373.67 | 373.88 |
| 04/26/2023 | 373.88 | 374.61 | 372.41 | 373.17 |
| 04/27/2023 | 373.17 | 374.41 | 372 | 373.09 |
| 04/30/2023 | 372.96 | 373.31 | 371.38 | 372.49 |
| 05/01/2023 | 372.49 | 375.42 | 371.17 | 374.78 |
| 05/02/2023 | 374.78 | 376.55 | 373.07 | 375.41 |
| 05/03/2023 | 375.41 | 375.8 | 372.52 | 373.04 |
| 05/04/2023 | 373.04 | 373.66 | 371.34 | 371.7 |
| 05/07/2023 | 371.73 | 372.99 | 371.71 | 372.01 |
| 05/08/2023 | 372.01 | 372.66 | 370.56 | 371.31 |
| 05/09/2023 | 371.31 | 371.71 | 369.18 | 369.6 |
| 05/10/2023 | 369.6 | 371.93 | 369.3 | 371.47 |
| 05/11/2023 | 371.47 | 371.84 | 369.56 | 370.33 |
| 05/14/2023 | 370.31 | 370.43 | 368.39 | 369.19 |
| 05/15/2023 | 369.19 | 370.32 | 368.06 | 368.72 |
| 05/16/2023 | 368.72 | 371.89 | 368.5 | 369.41 |
| 05/17/2023 | 369.41 | 377.26 | 369.41 | 374.97 |
| 05/18/2023 | 374.97 | 378.8 | 374.85 | 375.52 |
| 05/21/2023 | 375.59 | 376.44 | 373.76 | 373.96 |
| 05/22/2023 | 373.96 | 377.29 | 373.54 | 375.48 |
| 05/23/2023 | 375.48 | 376.59 | 371.84 | 372.34 |
| 05/24/2023 | 372.34 | 373.94 | 372.02 | 372.76 |
| 05/25/2023 | 372.76 | 373.13 | 370.53 | 371.17 |
| 05/28/2023 | 371.09 | 372.1 | 370.75 | 371.51 |
| 05/29/2023 | 371.51 | 371.88 | 369.57 | 370.16 |
| 05/30/2023 | 370.16 | 371.38 | 370.05 | 370.55 |
| 05/31/2023 | 370.55 | 371.5 | 369.89 | 370.79 |
| 06/01/2023 | 370.79 | 371.75 | 369.68 | 369.99 |
| 06/04/2023 | 370.05 | 370.58 | 368.6 | 368.8 |
| 06/05/2023 | 368.8 | 369.54 | 367.67 | 368.58 |
| 06/06/2023 | 368.58 | 369.5 | 367.97 | 368.78 |
| 06/07/2023 | 368.78 | 369.79 | 368.29 | 369.23 |
| 06/08/2023 | 369.23 | 369.71 | 367.68 | 367.93 |
| 06/11/2023 | 368.01 | 369.52 | 367.55 | 368.98 |
| 06/12/2023 | 368.98 | 371.28 | 368.91 | 370.1 |
| 06/13/2023 | 370.1 | 372.49 | 369.98 | 371.41 |
| 06/14/2023 | 371.41 | 377.01 | 371.3 | 373.25 |
| 06/15/2023 | 373.25 | 374.86 | 372.59 | 373.68 |
| 06/18/2023 | 373.53 | 374.81 | 372.86 | 373.58 |
| 06/19/2023 | 373.58 | 374.36 | 371.43 | 372.01 |
| 06/20/2023 | 372.01 | 372.46 | 369.08 | 369.42 |
| 06/21/2023 | 369.42 | 370.12 | 369.13 | 369.32 |
| 06/22/2023 | 369.32 | 371.1 | 369.21 | 370.03 |
| 06/25/2023 | 370.14 | 370.77 | 368.8 | 369.31 |
| 06/26/2023 | 369.31 | 369.98 | 368.12 | 369.9 |
| 06/27/2023 | 369.9 | 371.93 | 369.58 | 371.18 |
| 06/28/2023 | 371.18 | 372.14 | 370.37 | 371.36 |
| 06/29/2023 | 371.36 | 373.14 | 370.83 | 372.7 |
| 07/02/2023 | 372.75 | 375.33 | 372.11 | 374.67 |
| 07/03/2023 | 374.67 | 375.8 | 374.28 | 375.03 |
| 07/04/2023 | 375.03 | 381.6 | 374.94 | 381.56 |
| 07/05/2023 | 381.56 | 386.44 | 380.54 | 385.43 |
| 07/06/2023 | 385.43 | 389.3 | 383.9 | 384.94 |
| 07/09/2023 | 384.17 | 385.93 | 380.08 | 380.42 |
| 07/10/2023 | 380.42 | 380.77 | 377.87 | 378.52 |
| 07/11/2023 | 378.52 | 378.75 | 374.77 | 375.23 |
| 07/12/2023 | 375.23 | 375.97 | 373.64 | 373.81 |
| 07/13/2023 | 373.81 | 375.35 | 373.48 | 374.32 |
| 07/16/2023 | 374.18 | 374.62 | 372.78 | 373.79 |
| 07/17/2023 | 373.79 | 374.47 | 373 | 373.57 |
| 07/18/2023 | 373.57 | 378.5 | 373.53 | 378 |
| 07/19/2023 | 378 | 381.92 | 377.73 | 381.5 |
| 07/20/2023 | 381.5 | 381.67 | 379.02 | 379.54 |
| 07/23/2023 | 379.49 | 379.72 | 377.7 | 377.92 |
| 07/24/2023 | 377.92 | 380.61 | 376.83 | 379.96 |
| 07/25/2023 | 379.96 | 384.81 | 378.89 | 381.57 |
| 07/26/2023 | 381.57 | 383.73 | 378.49 | 382.2 |
| 07/27/2023 | 382.2 | 385.72 | 379.72 | 384.33 |
| 07/30/2023 | 384.43 | 388.05 | 383.85 | 387.16 |
| 07/31/2023 | 387.16 | 390.84 | 387.14 | 388.45 |
| 08/01/2023 | 388.45 | 389.48 | 386.08 | 388.57 |
| 08/02/2023 | 388.57 | 394.72 | 387.98 | 393.65 |
| 08/03/2023 | 393.65 | 394.06 | 387.82 | 389.95 |
| 08/06/2023 | 389.62 | 392.53 | 387.86 | 388.11 |
| 08/07/2023 | 388.11 | 391.42 | 386.12 | 389.69 |
| 08/08/2023 | 389.69 | 389.89 | 386.99 | 388.75 |
| 08/09/2023 | 388.75 | 389.04 | 383.29 | 385.42 |
| 08/10/2023 | 385.42 | 385.75 | 381.69 | 383.14 |
| 08/13/2023 | 382.93 | 385.31 | 382.09 | 384.07 |
| 08/14/2023 | 384.07 | 389.21 | 384.07 | 388.11 |
| 08/15/2023 | 388.11 | 388.2 | 385.13 | 386.87 |
| 08/16/2023 | 386.87 | 387.99 | 384.24 | 384.81 |
| 08/17/2023 | 384.81 | 385.99 | 381.79 | 382.23 |
| 08/20/2023 | 382.35 | 384.26 | 381.35 | 382.78 |
| 08/21/2023 | 382.78 | 383.72 | 381.43 | 383.11 |
| 08/22/2023 | 383.11 | 383.77 | 381.77 | 382.56 |
| 08/23/2023 | 382.56 | 384.72 | 382.49 | 383.87 |
| 08/24/2023 | 383.87 | 384.27 | 381.29 | 381.79 |
| 08/27/2023 | 381.75 | 384.03 | 381.68 | 383.71 |
| 08/28/2023 | 383.71 | 383.79 | 380.72 | 381.1 |
| 08/29/2023 | 381.1 | 381.64 | 378.23 | 379.5 |
| 08/30/2023 | 379.5 | 381.93 | 379.5 | 381.29 |
| 08/31/2023 | 381.29 | 384.93 | 380.4 | 384.37 |
| 09/03/2023 | 384.4 | 384.68 | 382.14 | 382.42 |
| 09/04/2023 | 382.42 | 388.41 | 382.12 | 387.58 |
| 09/05/2023 | 387.6 | 391.08 | 386.58 | 389.33 |
| 09/06/2023 | 389.23 | 391.73 | 386.63 | 386.92 |
| 09/07/2023 | 386.91 | 387.38 | 384.89 | 385.19 |
| 09/10/2023 | 385.24 | 386.55 | 383 | 383.68 |
| 09/11/2023 | 383.73 | 387.07 | 383.39 | 385.04 |
| 09/12/2023 | 385.04 | 386.2 | 383.18 | 383.75 |
| 09/13/2023 | 383.8 | 384.8 | 383.09 | 384.17 |
| 09/14/2023 | 384.19 | 385.29 | 382.61 | 383.55 |
| 09/17/2023 | 383.46 | 384.96 | 383.04 | 383.59 |
| 09/18/2023 | 383.61 | 384.18 | 382.81 | 383.8 |
| 09/19/2023 | 383.79 | 384.43 | 382.93 | 384.1 |
| 09/20/2023 | 384.1 | 388.7 | 383.85 | 387.89 |
| 09/21/2023 | 387.95 | 389.96 | 385.97 | 389.7 |
| 09/24/2023 | 389.55 | 391.91 | 388.54 | 390.43 |
| 09/25/2023 | 390.43 | 391.71 | 386.9 | 390.81 |
| 09/26/2023 | 390.79 | 394.25 | 387.2 | 392.6 |
| 09/27/2023 | 392.72 | 394.66 | 391.53 | 391.97 |
| 09/28/2023 | 392 | 392.86 | 388.14 | 389.46 |
| 10/01/2023 | 389.52 | 390.18 | 386.94 | 388.86 |
| 10/02/2023 | 388.88 | 390.23 | 385.79 | 389.6 |
| 10/03/2023 | 389.71 | 392.67 | 386.57 | 387.09 |
| 10/04/2023 | 387.03 | 388.09 | 386.12 | 387.74 |
| 10/05/2023 | 387.72 | 388.61 | 385.68 | 386.8 |
| 10/08/2023 | 386.39 | 389.2 | 386.14 | 388.6 |
| 10/09/2023 | 388.66 | 389.13 | 386.78 | 387.65 |
| 10/10/2023 | 387.64 | 387.78 | 385.9 | 386.25 |
| 10/11/2023 | 386.28 | 387.59 | 385.64 | 387.22 |
| 10/12/2023 | 387.19 | 388.8 | 386.58 | 388.48 |
| 10/15/2023 | 388.1 | 388.67 | 385.97 | 386.26 |
| 10/16/2023 | 386.29 | 386.53 | 383.71 | 384.43 |
| 10/17/2023 | 384.42 | 385.17 | 383.23 | 383.97 |
| 10/18/2023 | 384.02 | 385.33 | 382.13 | 382.74 |
| 10/19/2023 | 382.74 | 384.46 | 381.8 | 382.07 |
| 10/22/2023 | 382.09 | 382.54 | 381.35 | 381.67 |
| 10/23/2023 | 381.68 | 383.38 | 380.68 | 383.23 |
| 10/24/2023 | 383.2 | 386.32 | 382.87 | 384.6 |
| 10/25/2023 | 384.59 | 385.98 | 382.16 | 382.81 |
| 10/26/2023 | 382.81 | 384.08 | 382.2 | 383.73 |
| 10/29/2023 | 383.8 | 383.97 | 381.96 | 382.89 |
| 10/30/2023 | 382.86 | 383.3 | 381.82 | 382.63 |
| 10/31/2023 | 382.57 | 384.22 | 381.97 | 383.29 |
| 11/01/2023 | 383.36 | 384.25 | 381.09 | 381.97 |
| 11/02/2023 | 381.91 | 382.41 | 378.33 | 379.8 |
| 11/05/2023 | 379.43 | 380.7 | 377.89 | 379.33 |
| 11/06/2023 | 379.36 | 379.94 | 377.96 | 378.19 |
| 11/07/2023 | 378.22 | 379.81 | 377.78 | 378.69 |
| 11/08/2023 | 378.76 | 380.03 | 377.53 | 379.75 |
| 11/09/2023 | 379.83 | 380.15 | 376.57 | 377.35 |
| 11/12/2023 | 377.36 | 377.98 | 376.2 | 377.3 |
| 11/13/2023 | 377.3 | 377.99 | 375.6 | 376.06 |
| 11/14/2023 | 376.04 | 377.97 | 375.58 | 376.61 |
| 11/15/2023 | 376.7 | 377.85 | 375.78 | 376.9 |
| 11/16/2023 | 376.87 | 379.34 | 376.52 | 379.15 |
| 11/19/2023 | 378.92 | 380.19 | 377.95 | 379.91 |
| 11/20/2023 | 379.91 | 381.11 | 378.87 | 380.87 |
| 11/21/2023 | 380.9 | 382.1 | 380.18 | 381.15 |
| 11/22/2023 | 381.16 | 381.25 | 379.08 | 379.41 |
| 11/23/2023 | 379.45 | 380.88 | 379.06 | 380.71 |
| 11/26/2023 | 380.73 | 380.92 | 379.38 | 379.62 |
| 11/27/2023 | 379.62 | 380.4 | 376.97 | 377.12 |
| 11/28/2023 | 377.12 | 378.74 | 376.72 | 378.19 |
| 11/29/2023 | 378.16 | 381.51 | 377.85 | 380.14 |
| 11/30/2023 | 380.07 | 381.66 | 378.51 | 378.58 |
| 12/03/2023 | 378.6 | 380.54 | 378.32 | 380.15 |
| 12/04/2023 | 380.19 | 381.06 | 378.93 | 379.62 |
| 12/05/2023 | 379.65 | 381.32 | 379.06 | 380.16 |
| 12/06/2023 | 380.17 | 382.31 | 379.92 | 382.04 |
| 12/07/2023 | 381.96 | 382.84 | 380 | 380.9 |
| 12/10/2023 | 381.1 | 383.52 | 380.01 | 383.26 |
| 12/11/2023 | 383.25 | 383.63 | 381.57 | 382.41 |
| 12/12/2023 | 382.41 | 382.65 | 378.26 | 378.76 |
| 12/13/2023 | 378.75 | 380.27 | 378.26 | 379.85 |
| 12/14/2023 | 379.79 | 383.87 | 379.23 | 382.87 |
| 12/17/2023 | 382.29 | 385.81 | 381.37 | 384.16 |
| 12/18/2023 | 384.18 | 384.87 | 382.37 | 384.67 |
| 12/19/2023 | 384.68 | 385.74 | 383.41 | 384.1 |
| 12/20/2023 | 384.16 | 384.39 | 381.91 | 382.18 |
| 12/21/2023 | 382.15 | 382.99 | 380.97 | 381.24 |
| 12/24/2023 | 381.03 | 381.87 | 380.75 | 380.79 |
| 12/25/2023 | 380.82 | 382.87 | 380.76 | 381.59 |
| 12/26/2023 | 381.6 | 383.34 | 380.9 | 382.48 |
| 12/27/2023 | 382.46 | 383.69 | 381.65 | 382.51 |
| 12/28/2023 | 382.47 | 383.12 | 381.96 | 383.12 |
| 12/31/2023 | 382.93 | 383.34 | 382.71 | 383.15 |