eToro Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	51.00	51.88	47.37	47.62	-	-6.15%	2,145,236
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
Jun 20, 2025	64.00	64.88	58.55	59.50	59.50	-6.17%	1,919,020
Jun 18, 2025	60.12	64.49	58.88	63.41	63.41	6.70%	1,621,620
Jun 17, 2025	61.00	61.85	58.50	59.43	59.43	-3.37%	1,232,372
Jun 16, 2025	62.65	62.98	60.04	61.50	61.50	-0.10%	1,070,840
Jun 13, 2025	60.82	63.49	60.50	61.56	61.56	-4.07%	888,234
Jun 12, 2025	61.50	64.90	60.30	64.17	64.17	1.92%	1,275,495
Jun 11, 2025	66.48	66.70	62.74	62.96	62.96	-5.97%	2,302,741
Jun 10, 2025	76.64	79.96	64.15	66.96	66.96	-11.86%	4,524,915
Jun 9, 2025	70.74	76.75	66.21	75.97	75.97	10.58%	5,182,936
Jun 6, 2025	63.80	73.33	62.84	68.70	68.70	9.80%	2,884,082
Jun 5, 2025	65.95	71.48	60.61	62.57	62.57	-4.25%	2,321,472
Jun 4, 2025	64.15	66.55	62.48	65.35	65.35	0.96%	676,010
Jun 3, 2025	62.28	66.42	59.81	64.73	64.73	5.70%	896,537