EURRUB=X - EUR/RUB
CCY - CCY Delayed price. Currency in RUB
Show:
Historical prices
Frequency:
Monthly
Currency in RUBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Aug 2022 | 63.5610 | 63.7540 | 57.6508 | 59.6876 | 59.6876 | - |
| 01 July 2022 | 55.1654 | 63.7892 | 53.7150 | 60.3047 | 60.3047 | - |
| 01 June 2022 | 65.3152 | 67.5952 | 53.7092 | 53.7092 | 53.7092 | - |
| 01 May 2022 | 75.1105 | 77.4070 | 58.9704 | 65.8050 | 65.8050 | - |
| 01 Apr 2022 | 89.9626 | 97.2080 | 75.0680 | 75.1105 | 75.1105 | - |
| 01 Mar 2022 | 120.3455 | 160.4040 | 89.9626 | 92.4836 | 92.4836 | - |
| 01 Feb 2022 | 86.9906 | 123.8021 | 84.5306 | 93.8144 | 93.8144 | - |
| 01 Jan 2022 | 85.0559 | 90.5640 | 84.1212 | 86.6976 | 86.6976 | - |
| 01 Dec 2021 | 83.9783 | 85.4090 | 81.6347 | 84.4197 | 84.4197 | - |
| 01 Nov 2021 | 81.8621 | 85.6942 | 81.3230 | 84.0956 | 84.0956 | - |
| 01 Oct 2021 | 84.1935 | 84.8370 | 80.4160 | 82.0128 | 82.0128 | - |
| 01 Sept 2021 | 86.5857 | 87.0979 | 84.1081 | 84.5472 | 84.5472 | - |
| 01 Aug 2021 | 86.8032 | 87.4850 | 85.4255 | 86.6463 | 86.6463 | - |
| 01 July 2021 | 86.6505 | 89.0170 | 85.5443 | 86.8032 | 86.8032 | - |
| 01 June 2021 | 89.8347 | 90.0318 | 85.1493 | 86.5793 | 86.5793 | - |
| 01 May 2021 | 90.3979 | 91.3796 | 88.4728 | 89.3046 | 89.3046 | - |
| 01 Apr 2021 | 88.8034 | 92.9784 | 88.6181 | 90.6436 | 90.6436 | - |
| 01 Mar 2021 | 90.2191 | 91.1621 | 86.5070 | 89.0188 | 89.0188 | - |
| 01 Feb 2021 | 92.0307 | 92.0530 | 88.6382 | 89.7783 | 89.7783 | - |
| 01 Jan 2021 | 90.4160 | 92.4936 | 88.0930 | 92.0132 | 92.0132 | - |
| 01 Dec 2020 | 91.2055 | 92.5904 | 88.3889 | 91.4715 | 91.4715 | - |
| 01 Nov 2020 | 92.0821 | 94.0590 | 89.3030 | 90.8616 | 90.8616 | - |
| 01 Oct 2020 | 91.0579 | 93.3830 | 89.8240 | 92.0941 | 92.0941 | - |
| 01 Sept 2020 | 88.1542 | 93.2920 | 87.3280 | 92.7575 | 92.7575 | - |
| 01 Aug 2020 | 87.4243 | 89.7730 | 85.6630 | 88.0169 | 88.0169 | - |
| 01 July 2020 | 79.9816 | 87.9644 | 78.8070 | 87.0843 | 87.0843 | - |
| 01 June 2020 | 78.0982 | 80.1561 | 76.4572 | 78.9123 | 78.9123 | - |
| 01 May 2020 | 81.3542 | 83.3890 | 77.4130 | 77.9373 | 77.9373 | - |
| 01 Apr 2020 | 86.5660 | 87.0443 | 78.9860 | 79.5103 | 79.5103 | - |
| 01 Mar 2020 | 73.5952 | 89.6184 | 72.8720 | 87.8168 | 87.8168 | - |
| 01 Feb 2020 | 70.9679 | 74.7030 | 68.4950 | 73.5952 | 73.5952 | - |
| 01 Jan 2020 | 69.4462 | 70.8608 | 67.0160 | 69.7264 | 69.7264 | - |
| 01 Dec 2019 | 70.8727 | 71.2444 | 67.7107 | 69.4553 | 69.4553 | - |
| 01 Nov 2019 | 71.5403 | 71.6145 | 70.1950 | 70.8692 | 70.8692 | - |
| 01 Oct 2019 | 70.6720 | 71.8240 | 69.7904 | 71.1129 | 71.1129 | - |
| 01 Sept 2019 | 73.5460 | 73.6050 | 69.4250 | 70.7300 | 70.7300 | - |
| 01 Aug 2019 | 70.3160 | 74.3950 | 70.0997 | 73.5590 | 73.5590 | - |
| 01 July 2019 | 71.9390 | 71.9390 | 69.7750 | 70.8800 | 70.8800 | - |
| 01 June 2019 | 72.6470 | 73.6580 | 70.9620 | 71.7350 | 71.7350 | - |
| 01 May 2019 | 72.4820 | 73.6630 | 71.2330 | 72.6500 | 72.6500 | - |
| 01 Apr 2019 | 73.7370 | 73.9967 | 71.1240 | 72.1100 | 72.1100 | - |
| 01 Mar 2019 | 74.8780 | 75.0060 | 71.6990 | 73.7370 | 73.7370 | - |
| 01 Feb 2019 | 74.8730 | 75.7170 | 73.3380 | 74.8170 | 74.8170 | - |
| 01 Jan 2019 | 79.9270 | 80.4590 | 74.0560 | 75.1540 | 75.1540 | - |
| 01 Dec 2018 | 75.3020 | 79.8780 | 74.8140 | 79.4997 | 79.4997 | - |
| 01 Nov 2018 | 74.3950 | 77.2360 | 73.6620 | 75.3080 | 75.3080 | - |
| 01 Oct 2018 | 76.1310 | 77.3940 | 73.7500 | 74.2860 | 74.2860 | - |
| 01 Sept 2018 | 79.5560 | 81.8640 | 75.9571 | 76.1310 | 76.1310 | - |
| 01 Aug 2018 | 72.9780 | 79.9160 | 72.7680 | 79.6100 | 79.6100 | - |
| 01 July 2018 | 73.4061 | 74.4010 | 72.2150 | 72.8520 | 72.8520 | - |
| 01 June 2018 | 72.8634 | 74.2710 | 71.7763 | 72.6760 | 72.6760 | - |
| 01 May 2018 | 76.0433 | 76.8380 | 71.5450 | 72.4681 | 72.4681 | - |
| 01 Apr 2018 | 70.2281 | 80.3760 | 69.9473 | 75.2911 | 75.2911 | - |
| 01 Mar 2018 | 68.7107 | 71.5372 | 68.4680 | 70.2281 | 70.2281 | - |
| 01 Feb 2018 | 69.7768 | 71.7036 | 68.1810 | 68.7945 | 68.7945 | - |
| 01 Jan 2018 | 69.2098 | 70.2154 | 67.4590 | 69.9548 | 69.9548 | - |
| 01 Dec 2017 | 69.5653 | 70.5283 | 67.8880 | 69.1784 | 69.1784 | - |
| 01 Nov 2017 | 67.8818 | 71.5404 | 67.2610 | 69.4832 | 69.4832 | - |
| 01 Oct 2017 | 68.0272 | 68.6500 | 66.6381 | 67.4926 | 67.4926 | - |
| 01 Sept 2017 | 69.1208 | 69.8364 | 67.6480 | 68.3081 | 68.3081 | - |
| 01 Aug 2017 | 70.7678 | 72.0700 | 68.8471 | 69.5306 | 69.5306 | - |
| 01 July 2017 | 67.2948 | 70.9390 | 66.9660 | 69.9692 | 69.9692 | - |
| 01 June 2017 | 63.8492 | 67.9945 | 62.5593 | 67.6510 | 67.6510 | - |
| 01 May 2017 | 61.1301 | 64.7668 | 61.1301 | 63.3658 | 63.3658 | - |
| 01 Apr 2017 | 60.1323 | 62.4910 | 59.2948 | 62.0732 | 62.0732 | - |
| 01 Mar 2017 | 61.0942 | 63.3932 | 59.6437 | 60.1964 | 60.1964 | - |
| 01 Feb 2017 | 64.5901 | 65.1044 | 59.7770 | 61.4094 | 61.4094 | - |
| 01 Jan 2017 | 64.0763 | 64.9630 | 61.7221 | 63.1818 | 63.1818 | - |
| 01 Dec 2016 | 67.5789 | 68.8757 | 62.4588 | 62.6848 | 62.6848 | - |
| 01 Nov 2016 | 69.0939 | 72.8964 | 67.3392 | 69.2664 | 69.2664 | - |
| 01 Oct 2016 | 71.3267 | 70.8215 | 66.5763 | 68.8989 | 68.8989 | - |
| 01 Sept 2016 | 72.6864 | 73.9645 | 70.1365 | 70.4965 | 70.4965 | - |
| 01 Aug 2016 | 73.5673 | 76.6283 | 70.4640 | 72.7707 | 72.7707 | - |
| 01 July 2016 | 70.5432 | 74.6982 | 68.8388 | 74.0741 | 74.0741 | - |
| 01 June 2016 | 73.9090 | 75.6673 | 69.8460 | 70.4919 | 70.4919 | - |
| 01 May 2016 | 75.5858 | 77.2011 | 72.0845 | 72.7378 | 72.7378 | - |
| 01 Apr 2016 | 75.6414 | 78.8514 | 72.7412 | 75.5858 | 75.5858 | - |
| 01 Mar 2016 | 81.4989 | 81.6625 | 75.2350 | 77.2820 | 77.2820 | - |
| 01 Feb 2016 | 82.1370 | 91.4324 | 81.5180 | 82.4729 | 82.4729 | - |
| 01 Jan 2016 | 79.8540 | 93.5882 | 75.3493 | 82.4402 | 82.4402 | - |
| 01 Dec 2015 | 69.9239 | 81.1601 | 69.8839 | 79.9777 | 79.9777 | - |
| 01 Nov 2015 | 69.3630 | 72.1812 | 61.7887 | 69.0900 | 69.0900 | - |
| 01 Oct 2015 | 72.6737 | 75.3299 | 65.4955 | 68.0435 | 68.0435 | - |
| 01 Sept 2015 | 71.9750 | 77.5265 | 70.6553 | 73.6424 | 73.6424 | - |
| 01 Aug 2015 | 65.9649 | 83.6058 | 65.9649 | 71.6117 | 71.6117 | - |
| 01 July 2015 | 61.4405 | 67.7083 | 61.1205 | 65.3305 | 65.3305 | - |
| 01 June 2015 | 57.2905 | 63.8553 | 57.1885 | 61.9105 | 61.9105 | - |
| 01 May 2015 | 57.4325 | 58.1978 | 54.6149 | 57.6325 | 57.6325 | - |
| 01 Apr 2015 | 62.5160 | 63.0170 | 52.6608 | 56.2815 | 56.2815 | - |
| 01 Mar 2015 | 69.2042 | 70.1691 | 61.1430 | 62.3593 | 62.3593 | - |
| 01 Feb 2015 | 78.2473 | 79.7664 | 68.0124 | 69.2521 | 69.2521 | - |
| 01 Jan 2015 | 70.2220 | 81.4771 | 69.3921 | 78.2473 | 78.2473 | - |
| 01 Dec 2014 | 60.7500 | 98.0280 | 60.7500 | 67.6102 | 67.6102 | - |
| 01 Nov 2014 | 52.1875 | 61.9657 | 52.1875 | 60.9284 | 60.9284 | - |
| 01 Oct 2014 | 49.9381 | 54.7686 | 49.1575 | 52.3313 | 52.3313 | - |
| 01 Sept 2014 | 47.7100 | 50.2837 | 47.5276 | 49.9871 | 49.9871 | - |
| 01 Aug 2014 | 47.7923 | 48.9031 | 47.4178 | 48.3810 | 48.3810 | - |
| 01 July 2014 | 46.5225 | 48.0996 | 46.1215 | 47.5484 | 47.5484 | - |
| 01 June 2014 | 47.5799 | 47.9814 | 45.6910 | 45.9581 | 45.9581 | - |
| 01 May 2014 | 49.3687 | 49.7689 | 46.3597 | 47.0756 | 47.0756 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.