eToro Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	37.22	38.16	37.00	38.10	-	1.17%	776,497
Apr 17, 2026	38.50	38.68	37.44	37.66	37.66	-0.89%	1,325,107
Apr 16, 2026	37.61	38.03	36.69	38.00	38.00	2.90%	2,275,550
Apr 15, 2026	35.56	37.26	35.12	36.93	36.93	6.37%	2,878,689
Apr 14, 2026	33.69	34.79	33.69	34.72	34.72	4.23%	1,387,093
Apr 13, 2026	31.91	33.42	31.46	33.31	33.31	4.39%	1,070,053
Apr 10, 2026	32.88	32.88	31.26	31.91	31.91	-0.47%	850,671
Apr 9, 2026	31.04	32.43	30.58	32.06	32.06	3.29%	1,153,168
Apr 8, 2026	31.26	31.99	30.85	31.04	31.04	4.79%	1,067,487
Apr 7, 2026	30.21	30.36	29.25	29.62	29.62	-1.86%	563,605
Apr 6, 2026	29.62	30.68	29.62	30.18	30.18	1.00%	755,749
Apr 2, 2026	29.30	30.16	28.64	29.88	29.88	-0.43%	736,111
Apr 1, 2026	30.95	30.99	29.90	30.01	30.01	-0.07%	850,038
Mar 31, 2026	29.00	30.17	29.00	30.03	30.03	3.91%	1,066,580
Mar 30, 2026	29.15	29.70	28.44	28.90	28.90	-0.52%	670,207
Mar 27, 2026	29.89	30.10	28.92	29.05	29.05	-3.33%	964,130
Mar 26, 2026	29.02	30.60	29.02	30.05	30.05	1.18%	809,440
Mar 25, 2026	29.69	30.10	29.16	29.70	29.70	1.19%	693,662
Mar 24, 2026	29.72	29.88	28.79	29.35	29.35	-2.00%	936,611
Mar 23, 2026	29.44	30.66	29.21	29.95	29.95	1.77%	978,959
Mar 20, 2026	29.26	29.66	28.87	29.43	29.43	0.17%	1,331,087
Mar 19, 2026	30.00	30.14	29.09	29.38	29.38	-2.20%	993,957
Mar 18, 2026	31.14	31.42	30.01	30.04	30.04	-3.53%	620,232
Mar 17, 2026	30.54	31.56	30.54	31.14	31.14	1.93%	429,238
Mar 16, 2026	30.46	31.40	30.36	30.55	30.55	1.46%	829,350
Mar 13, 2026	30.43	30.70	29.82	30.11	30.11	0.43%	921,761
Mar 12, 2026	30.90	31.13	29.71	29.98	29.98	-2.98%	1,187,066
Mar 11, 2026	30.67	31.47	30.28	30.90	30.90	-0.39%	1,132,760
Mar 10, 2026	31.60	32.19	30.88	31.02	31.02	-1.77%	1,743,287
Mar 9, 2026	31.50	32.72	30.84	31.58	31.58	-0.75%	1,553,212
Mar 6, 2026	32.27	32.62	31.21	31.82	31.82	-2.69%	867,724
Mar 5, 2026	32.75	33.17	32.28	32.70	32.70	0.18%	841,860
Mar 4, 2026	31.49	33.48	31.49	32.64	32.64	3.65%	2,009,013
Mar 3, 2026	30.19	31.90	29.67	31.49	31.49	2.67%	1,481,906
Mar 2, 2026	30.12	31.34	30.02	30.67	30.67	-	973,905
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