eToro Group Ltd. (ETOR)
NASDAQ: ETOR · Real-Time Price · USD
43.01
-0.92 (-2.09%)
At close: Dec 5, 2025, 4:00 PM EST
43.24
+0.23 (0.53%)
After-hours: Dec 5, 2025, 7:25 PM EST
eToro Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43.88 | 44.10 | 42.81 | 43.01 | 43.01 | -2.09% | 836,963 |
| Dec 4, 2025 | 42.70 | 44.21 | 42.40 | 43.93 | 43.93 | 2.88% | 1,438,346 |
| Dec 3, 2025 | 42.16 | 43.25 | 41.73 | 42.70 | 42.70 | 2.32% | 926,961 |
| Dec 2, 2025 | 41.95 | 42.78 | 41.08 | 41.73 | 41.73 | -0.36% | 868,119 |
| Dec 1, 2025 | 40.88 | 42.05 | 40.54 | 41.88 | 41.88 | -0.21% | 1,216,065 |
| Nov 28, 2025 | 42.00 | 42.97 | 41.72 | 41.97 | 41.97 | -0.02% | 918,646 |
| Nov 26, 2025 | 40.40 | 42.42 | 39.75 | 41.98 | 41.98 | 5.19% | 1,678,866 |
| Nov 25, 2025 | 39.04 | 40.07 | 38.30 | 39.91 | 39.91 | 2.60% | 1,682,933 |
| Nov 24, 2025 | 36.85 | 39.00 | 36.15 | 38.90 | 38.90 | 5.74% | 1,349,471 |
| Nov 21, 2025 | 36.31 | 37.75 | 36.16 | 36.79 | 36.79 | 0.52% | 1,704,840 |
| Nov 20, 2025 | 38.81 | 39.34 | 36.02 | 36.60 | 36.60 | -4.46% | 2,601,361 |
| Nov 19, 2025 | 38.95 | 39.30 | 37.41 | 38.31 | 38.31 | -2.30% | 1,875,457 |
| Nov 18, 2025 | 38.06 | 39.58 | 37.95 | 39.21 | 39.21 | 1.79% | 1,752,784 |
| Nov 17, 2025 | 39.58 | 40.06 | 38.00 | 38.52 | 38.52 | -4.89% | 2,576,114 |
| Nov 14, 2025 | 37.13 | 41.00 | 37.06 | 40.50 | 40.50 | 3.16% | 1,881,926 |
| Nov 13, 2025 | 40.44 | 40.50 | 38.52 | 39.26 | 39.26 | -5.01% | 2,430,392 |
| Nov 12, 2025 | 42.75 | 42.86 | 39.91 | 41.33 | 41.33 | 0.22% | 2,511,718 |
| Nov 11, 2025 | 38.40 | 42.59 | 37.38 | 41.24 | 41.24 | 9.30% | 5,728,077 |
| Nov 10, 2025 | 35.45 | 38.17 | 34.21 | 37.73 | 37.73 | 8.17% | 4,175,596 |
| Nov 7, 2025 | 33.00 | 34.98 | 32.66 | 34.88 | 34.88 | 4.21% | 1,942,722 |
| Nov 6, 2025 | 34.49 | 34.67 | 33.34 | 33.47 | 33.47 | -2.16% | 880,990 |
| Nov 5, 2025 | 34.64 | 35.23 | 34.06 | 34.21 | 34.21 | -0.67% | 960,577 |
| Nov 4, 2025 | 35.71 | 36.49 | 34.40 | 34.44 | 34.44 | -5.57% | 874,966 |
| Nov 3, 2025 | 36.66 | 37.00 | 35.38 | 36.47 | 36.47 | -1.59% | 1,258,009 |
| Oct 31, 2025 | 37.80 | 38.15 | 36.20 | 37.06 | 37.06 | -1.07% | 2,137,754 |
| Oct 30, 2025 | 37.83 | 38.62 | 37.21 | 37.46 | 37.46 | -1.19% | 916,937 |
| Oct 29, 2025 | 38.95 | 39.09 | 37.80 | 37.91 | 37.91 | -2.84% | 441,974 |
| Oct 28, 2025 | 40.07 | 40.24 | 38.89 | 39.02 | 39.02 | -3.06% | 499,044 |
| Oct 27, 2025 | 40.00 | 40.44 | 39.35 | 40.25 | 40.25 | 2.50% | 534,552 |
| Oct 24, 2025 | 38.38 | 39.73 | 38.18 | 39.27 | 39.27 | 3.23% | 447,752 |
| Oct 23, 2025 | 38.00 | 38.60 | 37.71 | 38.04 | 38.04 | 0.45% | 445,811 |
| Oct 22, 2025 | 39.14 | 39.40 | 37.46 | 37.87 | 37.87 | -4.56% | 543,390 |
| Oct 21, 2025 | 39.58 | 40.63 | 38.62 | 39.68 | 39.68 | 0.30% | 727,341 |
| Oct 20, 2025 | 38.12 | 39.98 | 37.82 | 39.56 | 39.56 | 5.80% | 829,947 |
| Oct 17, 2025 | 37.77 | 38.53 | 37.25 | 37.39 | 37.39 | -2.96% | 599,126 |
| Oct 16, 2025 | 38.87 | 39.35 | 37.80 | 38.53 | 38.53 | -0.05% | 653,511 |
| Oct 15, 2025 | 39.47 | 39.79 | 38.12 | 38.55 | 38.55 | -1.36% | 845,280 |
| Oct 14, 2025 | 38.50 | 39.75 | 37.73 | 39.08 | 39.08 | -0.71% | 837,051 |
| Oct 13, 2025 | 39.61 | 39.73 | 38.60 | 39.36 | 39.36 | 1.86% | 1,047,028 |
| Oct 10, 2025 | 39.48 | 40.34 | 38.25 | 38.64 | 38.64 | -2.15% | 833,256 |
| Oct 9, 2025 | 41.62 | 41.98 | 39.31 | 39.49 | 39.49 | -3.52% | 979,214 |
| Oct 8, 2025 | 40.80 | 40.97 | 39.76 | 40.93 | 40.93 | 1.01% | 660,158 |
| Oct 7, 2025 | 41.65 | 42.97 | 40.41 | 40.52 | 40.52 | -1.65% | 826,706 |
| Oct 6, 2025 | 41.30 | 41.95 | 40.81 | 41.20 | 41.20 | 0.54% | 830,760 |
| Oct 3, 2025 | 41.70 | 41.98 | 40.69 | 40.98 | 40.98 | -1.18% | 818,764 |
| Oct 2, 2025 | 39.54 | 41.48 | 39.46 | 41.47 | 41.47 | 6.17% | 754,638 |
| Oct 1, 2025 | 40.97 | 42.19 | 39.02 | 39.06 | 39.06 | -5.35% | 1,448,145 |
| Sep 30, 2025 | 41.94 | 42.51 | 40.84 | 41.27 | 41.27 | -1.71% | 929,441 |
| Sep 29, 2025 | 41.70 | 42.57 | 41.63 | 41.99 | 41.99 | 2.17% | 479,492 |
| Sep 26, 2025 | 41.22 | 41.29 | 40.15 | 41.10 | 41.10 | 0.17% | 722,413 |
| Sep 25, 2025 | 41.90 | 42.13 | 40.75 | 41.03 | 41.03 | -3.30% | 750,838 |
| Sep 24, 2025 | 44.13 | 45.00 | 42.33 | 42.43 | 42.43 | -3.04% | 557,508 |
| Sep 23, 2025 | 45.58 | 46.28 | 43.73 | 43.76 | 43.76 | -2.80% | 763,153 |
| Sep 22, 2025 | 43.40 | 45.16 | 43.08 | 45.02 | 45.02 | 1.97% | 653,222 |
| Sep 19, 2025 | 44.38 | 44.44 | 43.60 | 44.15 | 44.15 | 0.50% | 908,956 |
| Sep 18, 2025 | 43.43 | 44.78 | 43.40 | 43.93 | 43.93 | 2.35% | 744,429 |
| Sep 17, 2025 | 43.60 | 44.19 | 42.59 | 42.92 | 42.92 | -1.17% | 703,293 |
| Sep 16, 2025 | 43.45 | 43.73 | 42.62 | 43.43 | 43.43 | 0.18% | 499,811 |
| Sep 15, 2025 | 44.45 | 44.96 | 42.71 | 43.35 | 43.35 | -1.79% | 651,076 |
| Sep 12, 2025 | 44.40 | 44.84 | 43.90 | 44.14 | 44.14 | -0.56% | 506,381 |
| Sep 11, 2025 | 43.18 | 44.47 | 42.68 | 44.39 | 44.39 | 4.13% | 1,302,209 |
| Sep 10, 2025 | 45.10 | 45.67 | 42.42 | 42.63 | 42.63 | -6.12% | 1,412,072 |
| Sep 9, 2025 | 45.99 | 47.25 | 44.74 | 45.41 | 45.41 | -1.15% | 1,077,269 |
| Sep 8, 2025 | 46.22 | 46.80 | 45.76 | 45.94 | 45.94 | -0.99% | 901,263 |
| Sep 5, 2025 | 46.72 | 47.22 | 44.94 | 46.40 | 46.40 | 0.53% | 654,057 |
| Sep 4, 2025 | 46.90 | 47.00 | 44.51 | 46.16 | 46.16 | -1.59% | 1,161,645 |
| Sep 3, 2025 | 46.92 | 47.70 | 45.98 | 46.90 | 46.90 | 0.36% | 1,286,909 |
| Sep 2, 2025 | 43.94 | 47.18 | 43.50 | 46.73 | 46.73 | 5.25% | 1,369,454 |
| Aug 29, 2025 | 44.41 | 44.65 | 43.60 | 44.40 | 44.40 | - | 717,393 |
| Aug 28, 2025 | 44.87 | 45.20 | 44.12 | 44.40 | 44.40 | -0.27% | 462,652 |
| Aug 27, 2025 | 45.03 | 45.93 | 44.42 | 44.52 | 44.52 | -1.90% | 658,398 |
| Aug 26, 2025 | 44.53 | 45.98 | 44.53 | 45.38 | 45.38 | 1.43% | 1,296,475 |
| Aug 25, 2025 | 46.52 | 46.53 | 44.59 | 44.74 | 44.74 | -4.01% | 752,761 |
| Aug 22, 2025 | 45.00 | 47.70 | 44.85 | 46.61 | 46.61 | 4.18% | 828,895 |
| Aug 21, 2025 | 43.50 | 45.31 | 43.50 | 44.74 | 44.74 | 0.81% | 478,328 |
| Aug 20, 2025 | 44.32 | 45.56 | 43.63 | 44.38 | 44.38 | -0.74% | 715,204 |
| Aug 19, 2025 | 47.90 | 47.90 | 44.50 | 44.71 | 44.71 | -6.13% | 1,118,582 |
| Aug 18, 2025 | 47.91 | 48.28 | 47.11 | 47.63 | 47.63 | -1.06% | 535,528 |
| Aug 15, 2025 | 47.60 | 48.90 | 46.82 | 48.14 | 48.14 | 1.22% | 1,105,421 |
| Aug 14, 2025 | 46.71 | 47.61 | 46.03 | 47.56 | 47.56 | -0.92% | 1,345,618 |
| Aug 13, 2025 | 51.00 | 51.88 | 47.00 | 48.00 | 48.00 | -5.40% | 3,128,349 |
| Aug 12, 2025 | 55.49 | 56.48 | 50.00 | 50.74 | 50.74 | -8.25% | 2,730,957 |
| Aug 11, 2025 | 58.82 | 58.82 | 53.98 | 55.30 | 55.30 | -4.54% | 1,060,544 |
| Aug 8, 2025 | 56.19 | 58.30 | 56.19 | 57.93 | 57.93 | 2.77% | 385,142 |
| Aug 7, 2025 | 57.30 | 58.00 | 55.66 | 56.37 | 56.37 | 0.14% | 439,605 |
| Aug 6, 2025 | 58.00 | 58.09 | 55.52 | 56.29 | 56.29 | -2.89% | 622,104 |
| Aug 5, 2025 | 59.45 | 59.75 | 57.70 | 57.97 | 57.97 | -2.20% | 302,507 |
| Aug 4, 2025 | 58.80 | 59.45 | 57.64 | 59.27 | 59.27 | 2.03% | 419,706 |
| Aug 1, 2025 | 58.06 | 59.03 | 56.71 | 58.09 | 58.09 | -3.12% | 546,147 |
| Jul 31, 2025 | 62.01 | 63.58 | 59.58 | 59.96 | 59.96 | -3.31% | 415,341 |
| Jul 30, 2025 | 60.43 | 62.47 | 60.01 | 62.01 | 62.01 | 2.14% | 514,688 |
| Jul 29, 2025 | 63.55 | 64.32 | 59.77 | 60.71 | 60.71 | -4.39% | 701,428 |
| Jul 28, 2025 | 65.25 | 65.95 | 61.61 | 63.50 | 63.50 | -2.43% | 808,020 |
| Jul 25, 2025 | 64.06 | 65.94 | 62.54 | 65.08 | 65.08 | 2.07% | 897,311 |
| Jul 24, 2025 | 61.72 | 65.20 | 61.43 | 63.76 | 63.76 | 2.25% | 1,107,293 |
| Jul 23, 2025 | 58.15 | 62.46 | 57.92 | 62.36 | 62.36 | 8.25% | 1,526,946 |
| Jul 22, 2025 | 56.11 | 58.11 | 55.30 | 57.61 | 57.61 | 2.55% | 616,475 |
| Jul 21, 2025 | 57.02 | 58.40 | 56.05 | 56.18 | 56.18 | -1.06% | 579,724 |
| Jul 18, 2025 | 59.00 | 62.19 | 56.42 | 56.78 | 56.78 | -2.34% | 1,585,881 |
| Jul 17, 2025 | 57.25 | 58.69 | 55.67 | 58.14 | 58.14 | 1.98% | 1,012,304 |