eToro Group Ltd. (ETOR)
NASDAQ: ETOR · Real-Time Price · USD
31.58
-0.24 (-0.75%)
At close: Mar 9, 2026, 4:00 PM EDT
31.58
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:40 PM EDT
eToro Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 31.50 | 32.72 | 30.84 | 31.58 | 31.58 | -0.75% | 1,511,002 |
| Mar 6, 2026 | 32.27 | 32.62 | 31.21 | 31.82 | 31.82 | -2.69% | 867,692 |
| Mar 5, 2026 | 32.75 | 33.17 | 32.28 | 32.70 | 32.70 | 0.18% | 793,815 |
| Mar 4, 2026 | 31.49 | 33.48 | 31.49 | 32.64 | 32.64 | 3.65% | 1,948,111 |
| Mar 3, 2026 | 30.19 | 31.90 | 29.67 | 31.49 | 31.49 | 2.67% | 1,437,974 |
| Mar 2, 2026 | 30.12 | 31.34 | 30.02 | 30.67 | 30.67 | - | 873,594 |
| Feb 27, 2026 | 31.82 | 31.83 | 30.10 | 30.67 | 30.67 | -4.99% | 1,180,566 |
| Feb 26, 2026 | 32.59 | 33.25 | 31.60 | 32.28 | 32.28 | -0.49% | 1,069,677 |
| Feb 25, 2026 | 31.26 | 33.22 | 30.97 | 32.44 | 32.44 | 5.53% | 2,366,066 |
| Feb 24, 2026 | 30.54 | 31.04 | 30.17 | 30.74 | 30.74 | 0.65% | 2,353,570 |
| Feb 23, 2026 | 30.64 | 30.95 | 30.03 | 30.54 | 30.54 | -2.05% | 1,256,620 |
| Feb 20, 2026 | 31.03 | 31.70 | 30.68 | 31.18 | 31.18 | 0.58% | 1,350,503 |
| Feb 19, 2026 | 31.20 | 31.70 | 30.29 | 31.00 | 31.00 | -2.64% | 1,793,305 |
| Feb 18, 2026 | 32.42 | 33.60 | 31.55 | 31.84 | 31.84 | -3.72% | 1,952,538 |
| Feb 17, 2026 | 31.41 | 33.88 | 30.92 | 33.07 | 33.07 | 20.43% | 5,102,173 |
| Feb 13, 2026 | 26.79 | 28.52 | 26.79 | 27.46 | 27.46 | 2.69% | 2,217,352 |
| Feb 12, 2026 | 26.94 | 27.57 | 26.39 | 26.74 | 26.74 | -0.74% | 1,968,021 |
| Feb 11, 2026 | 28.46 | 28.46 | 26.81 | 26.94 | 26.94 | -4.74% | 1,459,277 |
| Feb 10, 2026 | 28.15 | 29.29 | 28.07 | 28.28 | 28.28 | 0.28% | 1,005,773 |
| Feb 9, 2026 | 27.06 | 28.29 | 26.90 | 28.20 | 28.20 | 4.41% | 962,426 |
| Feb 6, 2026 | 25.32 | 27.09 | 25.25 | 27.01 | 27.01 | 9.09% | 1,560,762 |
| Feb 5, 2026 | 26.15 | 26.80 | 24.74 | 24.76 | 24.76 | -6.71% | 2,248,890 |
| Feb 4, 2026 | 26.62 | 27.74 | 26.24 | 26.54 | 26.54 | -1.89% | 1,580,873 |
| Feb 3, 2026 | 28.38 | 28.45 | 26.40 | 27.05 | 27.05 | -4.92% | 2,857,882 |
| Feb 2, 2026 | 28.70 | 29.30 | 28.34 | 28.45 | 28.45 | -3.23% | 1,445,874 |
| Jan 30, 2026 | 29.84 | 30.50 | 29.05 | 29.40 | 29.40 | -2.71% | 1,814,641 |
| Jan 29, 2026 | 31.37 | 31.69 | 29.87 | 30.22 | 30.22 | -3.76% | 1,476,613 |
| Jan 28, 2026 | 31.90 | 31.90 | 30.85 | 31.40 | 31.40 | -0.22% | 1,045,412 |
| Jan 27, 2026 | 31.26 | 31.71 | 30.72 | 31.47 | 31.47 | 0.58% | 890,399 |
| Jan 26, 2026 | 31.12 | 31.68 | 30.81 | 31.29 | 31.29 | -0.57% | 796,036 |
| Jan 23, 2026 | 31.14 | 31.86 | 31.00 | 31.47 | 31.47 | 1.19% | 1,092,197 |
| Jan 22, 2026 | 30.76 | 31.37 | 30.58 | 31.10 | 31.10 | 1.77% | 832,101 |
| Jan 21, 2026 | 30.93 | 31.27 | 30.01 | 30.56 | 30.56 | -0.81% | 863,130 |
| Jan 20, 2026 | 30.14 | 31.89 | 29.68 | 30.81 | 30.81 | -1.66% | 1,652,209 |
| Jan 16, 2026 | 31.45 | 31.73 | 31.00 | 31.33 | 31.33 | 0.19% | 1,067,147 |
| Jan 15, 2026 | 31.50 | 32.40 | 30.67 | 31.27 | 31.27 | -0.16% | 1,979,004 |
| Jan 14, 2026 | 31.28 | 32.02 | 30.95 | 31.32 | 31.32 | 0.38% | 1,607,207 |
| Jan 13, 2026 | 31.75 | 32.19 | 30.90 | 31.20 | 31.20 | -2.38% | 1,385,004 |
| Jan 12, 2026 | 31.62 | 32.68 | 31.42 | 31.96 | 31.96 | 1.08% | 1,221,539 |
| Jan 9, 2026 | 32.70 | 33.17 | 31.53 | 31.62 | 31.62 | -2.80% | 1,106,679 |
| Jan 8, 2026 | 33.44 | 33.65 | 32.53 | 32.53 | 32.53 | -2.25% | 1,126,410 |
| Jan 7, 2026 | 35.00 | 35.00 | 33.24 | 33.28 | 33.28 | -5.05% | 1,488,304 |
| Jan 6, 2026 | 36.50 | 36.86 | 34.32 | 35.05 | 35.05 | -3.42% | 1,764,570 |
| Jan 5, 2026 | 35.10 | 36.65 | 34.63 | 36.29 | 36.29 | 1.71% | 1,408,275 |
| Jan 2, 2026 | 36.04 | 36.15 | 34.81 | 35.68 | 35.68 | 1.57% | 825,336 |
| Dec 31, 2025 | 35.41 | 35.78 | 35.07 | 35.13 | 35.13 | -1.15% | 1,151,308 |
| Dec 30, 2025 | 35.75 | 36.16 | 35.48 | 35.54 | 35.54 | -0.36% | 853,265 |
| Dec 29, 2025 | 35.44 | 36.34 | 35.23 | 35.67 | 35.67 | -0.53% | 913,107 |
| Dec 26, 2025 | 36.05 | 36.28 | 35.46 | 35.86 | 35.86 | -0.25% | 610,796 |
| Dec 24, 2025 | 36.25 | 36.46 | 35.51 | 35.95 | 35.95 | -0.75% | 441,899 |
| Dec 23, 2025 | 36.41 | 36.49 | 35.49 | 36.22 | 36.22 | -0.69% | 983,909 |
| Dec 22, 2025 | 36.25 | 37.29 | 36.19 | 36.47 | 36.47 | 0.72% | 954,179 |
| Dec 19, 2025 | 35.29 | 36.49 | 35.29 | 36.21 | 36.21 | 1.80% | 1,264,711 |
| Dec 18, 2025 | 35.35 | 36.67 | 35.35 | 35.57 | 35.57 | 2.33% | 1,048,633 |
| Dec 17, 2025 | 36.03 | 36.45 | 34.70 | 34.76 | 34.76 | -3.50% | 1,411,275 |
| Dec 16, 2025 | 35.87 | 36.92 | 35.77 | 36.02 | 36.02 | -1.45% | 1,900,763 |
| Dec 15, 2025 | 37.96 | 38.27 | 36.00 | 36.55 | 36.55 | -3.69% | 1,322,780 |
| Dec 12, 2025 | 39.33 | 39.48 | 37.74 | 37.95 | 37.95 | -3.36% | 1,265,866 |
| Dec 11, 2025 | 39.94 | 40.65 | 38.39 | 39.27 | 39.27 | -3.66% | 1,341,814 |
| Dec 10, 2025 | 42.01 | 42.04 | 40.53 | 40.76 | 40.76 | -3.18% | 909,038 |
| Dec 9, 2025 | 41.21 | 42.35 | 40.81 | 42.10 | 42.10 | 1.91% | 811,095 |
| Dec 8, 2025 | 42.26 | 42.70 | 40.21 | 41.31 | 41.31 | -3.95% | 1,770,674 |
| Dec 5, 2025 | 43.88 | 44.10 | 42.81 | 43.01 | 43.01 | -2.09% | 837,194 |
| Dec 4, 2025 | 42.70 | 44.21 | 42.40 | 43.93 | 43.93 | 2.88% | 1,445,552 |
| Dec 3, 2025 | 42.16 | 43.25 | 41.73 | 42.70 | 42.70 | 2.32% | 997,526 |
| Dec 2, 2025 | 41.95 | 42.78 | 41.08 | 41.73 | 41.73 | -0.36% | 868,150 |
| Dec 1, 2025 | 40.88 | 42.05 | 40.54 | 41.88 | 41.88 | -0.21% | 1,216,073 |
| 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 |