eToro Group Ltd. (ETOR)
NASDAQ: ETOR · Real-Time Price · USD
39.47
+0.11 (0.28%)
Oct 14, 2025, 3:37 PM EDT - Market open
eToro Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 38.50 | 39.61 | 37.73 | 39.58 | - | 0.56% | 406,103 |
| 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 |
| 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 |