eToro Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 14, 2025	57.43	57.67	55.51	56.19	56.19	-2.50%	1,429,397
Jul 11, 2025	59.23	59.33	57.30	57.63	57.63	-2.93%	1,401,835
Jul 10, 2025	60.59	60.86	58.45	59.37	59.37	-2.69%	1,072,552
Jul 9, 2025	62.00	62.02	59.81	61.01	61.01	-0.46%	826,328
Jul 8, 2025	61.50	63.21	60.58	61.29	61.29	0.12%	482,532
Jul 7, 2025	62.72	62.72	60.31	61.22	61.22	-2.48%	1,229,637
Jul 3, 2025	63.37	63.55	61.20	62.77	62.77	-1.02%	784,474
Jul 2, 2025	63.54	64.53	62.40	63.42	63.42	-1.38%	1,491,611
Jul 1, 2025	65.08	65.89	61.50	64.31	64.31	-3.42%	2,651,248
Jun 30, 2025	65.50	67.12	64.50	66.59	66.59	3.10%	2,041,344
Jun 27, 2025	67.70	68.66	63.92	64.59	64.59	-4.11%	1,532,631
Jun 26, 2025	65.00	67.52	64.20	67.36	67.36	3.61%	1,399,963
Jun 25, 2025	64.61	66.85	62.76	65.01	65.01	1.93%	1,635,139
Jun 24, 2025	61.62	65.39	60.60	63.78	63.78	5.58%	1,364,194
Jun 23, 2025	59.30	60.90	57.51	60.41	60.41	1.53%	1,061,822