eToro Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	29.15	29.70	28.44	28.90	28.90	-0.52%	668,033
Mar 27, 2026	29.89	30.10	28.92	29.05	29.05	-3.33%	956,988
Mar 26, 2026	29.02	30.60	29.02	30.05	30.05	1.18%	804,467
Mar 25, 2026	29.69	30.10	29.16	29.70	29.70	1.19%	691,274
Mar 24, 2026	29.72	29.88	28.79	29.35	29.35	-2.00%	899,170
Mar 23, 2026	29.44	30.66	29.21	29.95	29.95	1.77%	978,800
Mar 20, 2026	29.26	29.66	28.87	29.43	29.43	0.17%	996,549
Mar 19, 2026	30.00	30.14	29.09	29.38	29.38	-2.20%	954,345
Mar 18, 2026	31.14	31.42	30.01	30.04	30.04	-3.53%	582,614
Mar 17, 2026	30.54	31.56	30.54	31.14	31.14	1.93%	406,636
Mar 16, 2026	30.46	31.40	30.36	30.55	30.55	1.46%	730,383
Mar 13, 2026	30.43	30.70	29.82	30.11	30.11	0.43%	908,126
Mar 12, 2026	30.90	31.13	29.71	29.98	29.98	-2.98%	1,185,983
Mar 11, 2026	30.67	31.47	30.28	30.90	30.90	-0.39%	1,094,769
Mar 10, 2026	31.60	32.19	30.88	31.02	31.02	-1.77%	1,702,170
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