eToro Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	37.68	41.17	37.68	40.73	40.73	6.99%	1,369,641
Jun 25, 2026	37.02	38.42	36.47	38.07	38.07	4.22%	1,165,172
Jun 24, 2026	36.03	36.98	35.72	36.53	36.53	-0.46%	843,727
Jun 23, 2026	37.75	38.19	36.48	36.70	36.70	-4.31%	651,432
Jun 22, 2026	39.07	40.15	38.30	38.36	38.36	-1.88%	575,769
Jun 18, 2026	38.80	39.41	37.94	39.09	39.09	1.66%	1,024,856
Jun 17, 2026	38.96	40.38	38.45	38.45	38.45	-1.46%	539,795
Jun 16, 2026	39.48	39.85	38.40	39.02	39.02	-1.84%	808,432
Jun 15, 2026	39.89	40.55	39.20	39.75	39.75	3.19%	475,591
Jun 12, 2026	38.87	39.61	38.21	38.52	38.52	-1.31%	376,634
Jun 11, 2026	37.91	39.11	37.55	39.03	39.03	3.36%	484,789
Jun 10, 2026	37.80	39.07	37.75	37.76	37.76	-1.07%	859,901
Jun 9, 2026	38.86	39.87	37.41	38.17	38.17	-2.35%	633,917
Jun 8, 2026	38.56	39.64	38.23	39.09	39.09	2.25%	603,316
Jun 5, 2026	39.47	39.50	37.79	38.23	38.23	-3.63%	866,175
Jun 4, 2026	39.09	40.19	39.09	39.67	39.67	1.22%	362,999
Jun 3, 2026	39.91	40.66	38.76	39.19	39.19	-3.66%	688,690
Jun 2, 2026	41.60	41.64	40.59	40.68	40.68	-2.38%	738,359
Jun 1, 2026	41.59	42.68	41.12	41.67	41.67	-0.74%	840,083
May 29, 2026	40.07	43.32	40.00	41.98	41.98	5.11%	2,947,657
May 28, 2026	38.23	40.20	37.87	39.94	39.94	3.47%	835,108
May 27, 2026	39.33	39.94	38.46	38.60	38.60	-1.86%	641,190
May 26, 2026	40.92	41.13	39.27	39.33	39.33	-3.72%	1,138,799
May 22, 2026	39.60	41.51	39.60	40.85	40.85	3.13%	1,063,125
May 21, 2026	39.54	39.71	38.36	39.61	39.61	0.05%	725,236
May 20, 2026	39.91	40.20	39.12	39.59	39.59	-0.55%	975,375
May 19, 2026	40.73	40.84	39.71	39.81	39.81	-2.23%	891,811
May 18, 2026	40.04	41.16	39.81	40.72	40.72	0.32%	893,204
May 15, 2026	41.56	41.87	40.32	40.59	40.59	-2.38%	1,085,521
May 14, 2026	41.00	41.87	39.75	41.58	41.58	0.70%	1,910,707
May 13, 2026	37.87	41.30	37.49	41.29	41.29	9.78%	2,827,663
May 12, 2026	38.39	38.46	35.55	37.61	37.61	-2.94%	3,579,810
May 11, 2026	38.19	39.65	37.56	38.75	38.75	0.96%	2,474,227
May 8, 2026	38.29	38.62	37.38	38.38	38.38	0.37%	1,073,411
May 7, 2026	38.78	39.48	37.90	38.24	38.24	-0.96%	839,127
May 6, 2026	39.01	39.16	38.02	38.61	38.61	-0.77%	631,574
May 5, 2026	38.09	39.15	37.66	38.91	38.91	1.57%	1,372,803
May 4, 2026	36.72	38.69	36.63	38.31	38.31	3.79%	1,373,580
May 1, 2026	36.01	37.42	35.99	36.91	36.91	3.74%	740,127
Apr 30, 2026	35.75	36.23	35.44	35.58	35.58	-0.48%	1,056,589
Apr 29, 2026	36.30	36.59	34.95	35.75	35.75	-2.32%	893,691
Apr 28, 2026	36.41	36.66	36.06	36.60	36.60	0.58%	669,387
Apr 27, 2026	36.39	36.70	35.91	36.39	36.39	-0.63%	553,479
Apr 24, 2026	37.18	37.55	36.44	36.62	36.62	-1.00%	521,215
Apr 23, 2026	37.44	37.65	36.27	36.99	36.99	-1.75%	700,724
Apr 22, 2026	37.74	38.19	37.10	37.65	37.65	0.78%	838,325
Apr 21, 2026	38.75	38.94	37.19	37.36	37.36	-4.06%	2,139,028
Apr 20, 2026	37.22	39.44	37.00	38.94	38.94	3.40%	2,707,990
Apr 17, 2026	38.50	38.68	37.44	37.66	37.66	-0.89%	1,325,549
Apr 16, 2026	37.61	38.03	36.69	38.00	38.00	2.90%	2,400,702
Apr 15, 2026	35.56	37.26	35.12	36.93	36.93	6.37%	2,920,956
Apr 14, 2026	33.69	34.79	33.69	34.72	34.72	4.23%	1,389,167
Apr 13, 2026	31.91	33.42	31.46	33.31	33.31	4.39%	1,070,346
Apr 10, 2026	32.88	32.88	31.26	31.91	31.91	-0.47%	850,671
Apr 9, 2026	31.04	32.43	30.58	32.06	32.06	3.29%	1,153,168
Apr 8, 2026	31.26	31.99	30.85	31.04	31.04	4.79%	1,067,487
Apr 7, 2026	30.21	30.36	29.25	29.62	29.62	-1.86%	563,605
Apr 6, 2026	29.62	30.68	29.62	30.18	30.18	1.00%	755,749
Apr 2, 2026	29.30	30.16	28.64	29.88	29.88	-0.43%	736,111
Apr 1, 2026	30.95	30.99	29.90	30.01	30.01	-0.07%	850,038
Mar 31, 2026	29.00	30.17	29.00	30.03	30.03	3.91%	1,066,580
Mar 30, 2026	29.15	29.70	28.44	28.90	28.90	-0.52%	670,207
Mar 27, 2026	29.89	30.10	28.92	29.05	29.05	-3.33%	964,130
Mar 26, 2026	29.02	30.60	29.02	30.05	30.05	1.18%	809,440
Mar 25, 2026	29.69	30.10	29.16	29.70	29.70	1.19%	693,662
Mar 24, 2026	29.72	29.88	28.79	29.35	29.35	-2.00%	936,611
Mar 23, 2026	29.44	30.66	29.21	29.95	29.95	1.77%	978,959
Mar 20, 2026	29.26	29.66	28.87	29.43	29.43	0.17%	1,331,087
Mar 19, 2026	30.00	30.14	29.09	29.38	29.38	-2.20%	993,957
Mar 18, 2026	31.14	31.42	30.01	30.04	30.04	-3.53%	620,232
Mar 17, 2026	30.54	31.56	30.54	31.14	31.14	1.93%	429,238
Mar 16, 2026	30.46	31.40	30.36	30.55	30.55	1.46%	829,350
Mar 13, 2026	30.43	30.70	29.82	30.11	30.11	0.43%	921,761
Mar 12, 2026	30.90	31.13	29.71	29.98	29.98	-2.98%	1,187,066
Mar 11, 2026	30.67	31.47	30.28	30.90	30.90	-0.39%	1,132,760
Mar 10, 2026	31.60	32.19	30.88	31.02	31.02	-1.77%	1,743,287
Mar 9, 2026	31.50	32.72	30.84	31.58	31.58	-0.75%	1,553,212
Mar 6, 2026	32.27	32.62	31.21	31.82	31.82	-2.69%	867,724
Mar 5, 2026	32.75	33.17	32.28	32.70	32.70	0.18%	841,860
Mar 4, 2026	31.49	33.48	31.49	32.64	32.64	3.65%	2,009,013
Mar 3, 2026	30.19	31.90	29.67	31.49	31.49	2.67%	1,481,906
Mar 2, 2026	30.12	31.34	30.02	30.67	30.67	-	973,905
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