eToro Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	31.41	33.88	30.92	33.07	33.07	20.43%	5,099,297
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