Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
EURRSD logo
EURRSD
EURRSD
17:50:00
117.3769 RSD
-0.0112 (%-0.01)
Previous Close: 117.3881·
Volatility: 0.0400
Day Low₺117.3513
Day High₺117.4036
Bid117.194
Ask117.5598

Market Data

Spot Rate
B:117.194
A:117.5598
Week over week (WoW)
+0.04%
Month over month (MoM)
-0.02%
Year to date (YTD)
+0.07%
Year over year (YoY)
+0.16%
Overview
Technicals
Comments
Archive

EURRSD: Euro / Serbian Dinar Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 117.1955
CLOSE 117.1975

Low

LOW 116.3528

High

HIGH 118.1026
DATEOPENHIGHLOWCLOSE
01/01/2025116.986117.1063116.7764117.0125
01/02/2025117.0122117.0791116.9852117.0388
01/05/2025117.0334117.1161116.994117.0466
01/06/2025117.0468117.1153116.9833117.0686
01/07/2025117.0688117.1429117.0142117.0753
01/08/2025117.0751117.1188117.0186117.0867
01/09/2025117.0868117.1613117.033117.0913
01/12/2025117.0881117.1658117.0357117.126
01/13/2025117.126117.2396117.07117.108
01/14/2025117.108117.1633117.0294117.112
01/15/2025117.112117.1476117.0562117.1015
01/16/2025117.1012117.1551117.0485117.0924
01/19/2025117.0962117.1945117.0581117.1204
01/20/2025117.1227117.181117.0805117.1329
01/21/2025117.1329117.1765117.0871117.1228
01/22/2025117.1304117.1791117.0735117.1074
01/23/2025117.1077117.1734117.0671117.1202
01/26/2025117.1201117.1941117.0588117.1037
01/27/2025117.1038117.1599117.0467117.1049
01/28/2025117.1049117.1855117.0535117.122
01/29/2025117.122117.1804117.0896117.1332
01/30/2025117.1331117.1807117.0821117.1171
02/02/2025117.1235117.2861116.3528117.1294
02/03/2025117.1282117.1825117.0463117.1032
02/04/2025117.1001117.1502117.0389117.0951
02/05/2025117.0945117.1395117.0442117.0927
02/06/2025117.0903117.1394116.78117.0676
02/09/2025117.0638117.0819117.055117.077
02/10/2025117.077117.159116.944117.1059
02/11/2025117.1059117.2399117.0413117.0968
02/12/2025117.0969117.1641116.9826117.1033
02/13/2025117.1031117.1733117.0562117.1067
02/16/2025117.1183117.1739117.0669117.1172
02/17/2025117.1166117.1868117.0796117.152
02/18/2025117.1515117.1943117.1181117.1625
02/19/2025117.1622117.2481117.1346117.1722
02/20/2025117.1711117.2154117.0964117.1683
02/23/2025117.1841117.2183117.0904117.1482
02/24/2025117.1621117.2258117.1347117.1962
02/25/2025117.1901117.2299117.1315117.1864
02/26/2025117.1877117.264117.1255117.1699
02/27/2025117.1694117.2344117.0909117.1717
03/02/2025117.1858117.4481117.07117.135
03/03/2025117.132117.2149117.0828117.1577
03/04/2025117.1578117.2188117.0752117.1366
03/05/2025117.1368117.1958117.0596117.1246
03/06/2025117.1248117.1859117.0671117.1114
03/09/2025117.1457117.18117.0319117.1149
03/10/2025117.1114117.4383117.0297117.0861
03/11/2025117.0835117.1376117.0384117.0844
03/12/2025117.0862117.1572117.0498117.1093
03/13/2025117.1076117.2261117.0684117.1633
03/16/2025117.1866117.2576117.144117.1899
03/17/2025117.1899117.3938117.0969117.1979
03/18/2025117.1984117.2298117.0537117.191
03/19/2025117.188117.2507117.1294117.1919
03/20/2025117.1924117.2525117.1354117.1889
03/23/2025117.1994117.2542117.1502117.194
03/24/2025117.194117.3008117.0892117.1999
03/25/2025117.1999117.2501117.0722117.1969
03/26/2025117.1969117.2821117.1384117.2
03/27/2025117.2117.5027117.1681117.25
03/30/2025117.25117.3016117.16117.196
03/31/2025117.196117.3152117.186117.1927
04/01/2025117.26117.305117.0562117.1888
04/02/2025117.2149117.2837117.088117.1784
04/03/2025117.1808117.2777117.0858117.1546
04/06/2025117.1523117.3121117.0703117.1388
04/07/2025117.1534117.2408117.1004117.1894
04/08/2025117.1822117.2454117.0227117.1751
04/09/2025117.1715117.4137117.0661117.1749
04/10/2025117.1639117.36117.0835117.2207
04/13/2025117.2203117.2728117.1099117.1921
04/14/2025117.1945117.25117.011117.25
04/15/2025117.25117.3827116.8352117.25
04/16/2025117.25117.25117.1315117.23
04/17/2025117.23117.23117.23117.23
04/20/2025117.23117.23117.23117.23
04/21/2025117.23117.2399117.1791117.2399
04/22/2025117.2399117.3533117.1903117.25
04/23/2025117.25117.3336117.22117.22
04/24/2025117.22117.4576117.2199117.25
04/27/2025117.3865117.523117.0789117.21
04/28/2025117.21117.3505117.1947117.2
04/29/2025117.2117.2117.1226117.191
04/30/2025117.191117.2117.191117.2
05/01/2025117.2117.2117.197117.197
05/04/2025117.1985117.2238117.0156117.2094
05/05/2025117.2122117.2444117.0862117.204
05/06/2025117.202117.2501117.1827117.2223
05/07/2025117.2236117.2615117.0327117.2242
05/08/2025117.2271117.4608117.0681117.1975
05/11/2025116.9387117.2043116.3793117.19
05/12/2025117.1825117.6983117.1243117.193
05/13/2025117.194117.7515117.1915117.236
05/14/2025117.238117.2741117.224117.2404
05/15/2025117.2377117.2549117.0134117.2276
05/18/2025117.3013117.5287117.1871117.2654
05/19/2025117.2802117.4045117.2153117.2909
05/20/2025117.2879117.3853117.197117.2015
05/21/2025117.2032117.2982116.9198117.2101
05/22/2025117.2075117.2773117.1935117.2049
05/25/2025117.2124117.7206117.1981117.2359
05/26/2025117.2604117.3375117.1975117.2571
05/27/2025117.2685117.3061117.1372117.2307
05/28/2025117.2292117.2564117.2003117.216
05/29/2025117.2185117.308117.1784117.2164
06/01/2025117.1932117.4547117.186117.223
06/02/2025117.2283117.2628117.1844117.2294
06/03/2025117.235117.2574117.205117.2284
06/04/2025117.2228117.2547117.1747117.213
06/05/2025117.2284117.2284117.144117.2073
06/08/2025117.1761117.4116117.1261117.2159
06/09/2025117.2161117.2644117.1827117.2021
06/10/2025117.2006117.2375117.1874117.2079
06/11/2025117.2057117.2487117.1805117.2054
06/12/2025117.205117.2544117.0453117.2236
06/15/2025117.1193117.2741116.9637117.2292
06/16/2025117.2169117.2751117.1754117.2492
06/17/2025117.2508117.2749117.1627117.1935
06/18/2025117.1872117.3316117.1454117.2413
06/19/2025117.2271117.3031117.1203117.2294
06/22/2025116.9326117.3843116.7014117.2363
06/23/2025117.2444117.2953117.1327117.2134
06/24/2025117.2105117.3054117.1176117.2238
06/25/2025117.2107117.2916117.1493117.1971
06/26/2025117.1992117.2518117.1007117.1952
06/29/2025117.2476117.3534117.1003117.1481
06/30/2025117.1575117.197117.105117.1528
07/01/2025117.1465117.2176117.077117.1546
07/02/2025117.1499117.2186117.0669117.1597
07/03/2025117.1589117.1906117.1316117.1388
07/06/2025117.1519117.3138117.0714117.1074
07/07/2025117.1127117.1983117.0652117.1734
07/08/2025117.183117.1922117.1358117.1686
07/09/2025117.1703117.2189117.1092117.1905
07/10/2025117.1902117.253117.0406117.1517
07/13/2025117.0433117.2206116.9029117.1458
07/14/2025117.1505117.2058116.923117.1501
07/15/2025117.1402117.2202117.0777117.1049
07/16/2025117.1443117.2299117.0699117.1494
07/17/2025117.1151117.219117.098117.1599
07/20/2025117.1649117.209117.0464117.1589
07/21/2025117.165117.1849117.1235117.1687
07/22/2025117.1689117.2198117.1606117.1703
07/23/2025117.1725117.2405117.1362117.1508
07/24/2025117.1444117.2245117.0942117.1581
07/27/2025117.2265117.3775117.0849117.1167
07/28/2025117.1444117.2139117.1119117.1525
07/29/2025117.1519117.1882117.1381117.1775
07/30/2025117.1787117.232117.1013117.1589
07/31/2025117.1619117.247117.0921117.1621
08/03/2025117.2035117.2408116.8589117.161
08/04/2025117.1555117.2142117.1339117.1589
08/05/2025117.1595117.1849117.0938117.1384
08/06/2025117.1267117.174117.1186117.15
08/07/2025117.15117.165117.107117.1142
08/10/2025117.1596117.4385117.1201117.1494
08/11/2025117.1497117.1733117.1406117.15
08/12/2025117.15117.1842117.145117.1772
08/13/2025117.1786117.1921117.1651117.1814
08/14/2025117.1807117.1919117.1562117.1683
08/17/2025117.2191117.2765117.1209117.1746
08/18/2025117.1823117.1902117.1543117.1809
08/19/2025117.1829117.275117.1418117.1815
08/20/2025117.1782117.2522117.1118117.1142
08/21/2025117.1146117.1871117.102117.1322
08/24/2025117.1336117.1998116.8681117.1888
08/25/2025117.2019117.2399117.1664117.199
08/26/2025117.207117.2119117.1704117.1826
08/27/2025117.1813117.1881117.1684117.1806
08/28/2025117.1803117.2219117.1702117.1702
08/31/2025117.2151117.4062117.1718117.1778
09/01/2025117.1789117.4174117.1501117.1875
09/02/2025117.1837117.2059117.1664117.18
09/03/2025117.1775117.4102117.1658117.1796
09/04/2025117.1823117.2133117.1493117.1801
09/07/2025117.1625117.1819117.06117.1145
09/08/2025117.1147117.1837117.1123117.1573
09/09/2025117.1536117.1945117.1512117.1797
09/10/2025117.1798117.1868117.1404117.1767
09/11/2025117.1783117.2037117.1345117.1613
09/14/2025117.1581117.1854117.0528117.1803
09/15/2025117.1801117.2032117.1336117.1563
09/16/2025117.1681117.2068117.1343117.1798
09/17/2025117.1799117.1858117.1282117.1282
09/18/2025117.1216117.1683117.1049117.155
09/21/2025117.16117.1725116.988117.1483
09/22/2025117.1491117.1833117.1455117.1833
09/23/2025117.1991117.1991117.1574117.1907
09/24/2025117.1853117.219117.1618117.2018
09/25/2025117.2009117.209117.1932117.2
09/28/2025117.2075117.4818117.1325117.2019
09/29/2025117.2034117.2247117.1588117.1998
09/30/2025117.1999117.2047117.1543117.1701
10/01/2025117.17117.1766117.1595117.1701
10/02/2025117.17117.1775117.1586117.1717
10/05/2025117.0708117.1959116.8556117.1709
10/06/2025117.1804117.1804117.1101117.1721
10/07/2025117.171117.1781117.1461117.1719
10/08/2025117.1709117.1789117.1587117.1707
10/09/2025117.1753117.1833117.1419117.1538
10/12/2025117.1144117.1819116.9157117.1085
10/13/2025117.1092117.1601117.1092117.1122
10/14/2025117.1136117.1563117.105117.1456
10/15/2025117.1603117.2166117.141117.1792
10/16/2025117.2021117.2375117.1631117.1688
10/19/2025117.2419117.3948117.1673117.2055
10/20/2025117.2027117.21117.1919117.1997
10/21/2025117.2048117.2363117.1928117.2324
10/22/2025117.2312117.2375117.2234117.2272
10/23/2025117.2311117.2526117.1717117.2303
10/26/2025117.2426117.4157117.193117.2502
10/27/2025117.2526117.2653117.2237117.2651
10/28/2025117.265117.2747117.2202117.2346
10/29/2025117.2373117.2652117.205117.2245
10/30/2025117.2397117.2598117.1959117.2135
11/02/2025117.1792117.2184117.0809117.2074
11/03/2025117.2087117.2189117.1878117.2094
11/04/2025117.2072117.215117.2019117.2114
11/05/2025117.2132117.2206117.2028117.2122
11/06/2025117.2111117.2181117.1813117.2174
11/09/2025117.1662117.2157116.9685117.1987
11/10/2025117.1993117.2088117.1731117.1893
11/11/2025117.1896117.2285117.1739117.1833
11/12/2025117.1791117.2038117.1185117.1249
11/13/2025117.1224117.2108117.1224117.1395
11/16/2025117.1522117.2536116.9106117.2372
11/17/2025117.2436117.2571117.1821117.2281
11/18/2025117.2415117.2751117.2129117.2635
11/19/2025117.2617117.3133117.2224117.3102
11/20/2025117.3126117.332117.2772117.3232
11/23/2025117.2891117.3061117.2418117.2998
11/24/2025117.2974117.3093117.2669117.3022
11/25/2025117.3011117.3886117.2895117.3838
11/26/2025117.3894117.4039117.3717117.3799
11/27/2025117.3824117.4479117.3774117.3869
11/30/2025117.3509117.3795117.0572117.0642
12/01/2025117.0646117.505117.0624117.4387
12/02/2025117.4343117.4633117.4043117.4368
12/03/2025117.4084117.474117.2503117.3777
12/04/2025117.3788117.4554117.304117.4037
12/07/2025117.3893117.6101117.2558117.4
12/08/2025117.4117.4522117.0909117.4491
12/09/2025117.4495117.9983117.4146117.9983
12/10/2025118.0016118.1026117.3739117.3825
12/11/2025117.3812117.5594117.2773117.4602
12/14/2025117.4026117.4692117.2406117.3785
12/15/2025117.3792117.6545117.2856117.3969
12/16/2025117.3384117.3857116.8904117.3376
12/17/2025117.3588117.3879117.1191117.3799
12/18/2025117.3799117.396117.3737117.3824
12/21/2025117.4387117.7183117.2386117.4767
12/22/2025117.3858117.6591117.2619117.3754
12/23/2025117.3727117.3849117.0493117.2642
12/24/2025117.3221117.3799117.0549117.3799
12/25/2025117.3749117.3865117.3251117.3282
12/28/2025117.3316117.4606117.1856117.3174
12/29/2025117.3187117.3259117.1514117.2962
12/30/2025117.2956117.3307117.2899117.298
12/31/2025117.299117.3117.2945117.3