eToro Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2025	45.58	46.28	43.73	43.76	-	-2.80%	753,813
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%	1,286,523
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
Jul 16, 2025	54.00	57.01	52.88	57.01	57.01	5.85%	1,350,819
Jul 15, 2025	56.24	56.66	53.31	53.86	53.86	-4.15%	1,560,386