eToro Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	35.71	36.49	34.40	34.44	34.44	-5.57%	857,437
Nov 3, 2025	36.66	37.00	35.38	36.47	36.47	-1.59%	1,258,009
Oct 31, 2025	37.80	38.15	36.20	37.06	37.06	-1.07%	2,137,754
Oct 30, 2025	37.83	38.62	37.21	37.46	37.46	-1.19%	916,937
Oct 29, 2025	38.95	39.09	37.80	37.91	37.91	-2.84%	441,974
Oct 28, 2025	40.07	40.24	38.89	39.02	39.02	-3.06%	499,044
Oct 27, 2025	40.00	40.44	39.35	40.25	40.25	2.50%	534,552
Oct 24, 2025	38.38	39.73	38.18	39.27	39.27	3.23%	447,752
Oct 23, 2025	38.00	38.60	37.71	38.04	38.04	0.45%	445,811
Oct 22, 2025	39.14	39.40	37.46	37.87	37.87	-4.56%	543,390
Oct 21, 2025	39.58	40.63	38.62	39.68	39.68	0.30%	727,341
Oct 20, 2025	38.12	39.98	37.82	39.56	39.56	5.80%	829,947
Oct 17, 2025	37.77	38.53	37.25	37.39	37.39	-2.96%	599,126
Oct 16, 2025	38.87	39.35	37.80	38.53	38.53	-0.05%	653,511
Oct 15, 2025	39.47	39.79	38.12	38.55	38.55	-1.36%	845,280
Oct 14, 2025	38.50	39.75	37.73	39.08	39.08	-0.71%	837,051
Oct 13, 2025	39.61	39.73	38.60	39.36	39.36	1.86%	1,047,028
Oct 10, 2025	39.48	40.34	38.25	38.64	38.64	-2.15%	833,256
Oct 9, 2025	41.62	41.98	39.31	39.49	39.49	-3.52%	979,214
Oct 8, 2025	40.80	40.97	39.76	40.93	40.93	1.01%	660,158
Oct 7, 2025	41.65	42.97	40.41	40.52	40.52	-1.65%	826,706
Oct 6, 2025	41.30	41.95	40.81	41.20	41.20	0.54%	830,760
Oct 3, 2025	41.70	41.98	40.69	40.98	40.98	-1.18%	818,764
Oct 2, 2025	39.54	41.48	39.46	41.47	41.47	6.17%	754,638
Oct 1, 2025	40.97	42.19	39.02	39.06	39.06	-5.35%	1,448,145
Sep 30, 2025	41.94	42.51	40.84	41.27	41.27	-1.71%	929,441
Sep 29, 2025	41.70	42.57	41.63	41.99	41.99	2.17%	479,492
Sep 26, 2025	41.22	41.29	40.15	41.10	41.10	0.17%	722,413
Sep 25, 2025	41.90	42.13	40.75	41.03	41.03	-3.30%	750,838
Sep 24, 2025	44.13	45.00	42.33	42.43	42.43	-3.04%	557,508
Sep 23, 2025	45.58	46.28	43.73	43.76	43.76	-2.80%	763,153
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