eToro Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	22.56	23.64	21.30	21.56	21.56	-7.55%	3,477,731
Nov 9, 2026	23.04	23.45	22.95	23.32	23.32	1.52%	1,786,972
Nov 6, 2026	22.74	23.16	22.35	22.97	22.97	1.26%	1,102,121
Nov 5, 2026	23.71	23.78	22.12	22.69	22.69	-4.36%	1,904,272
Nov 4, 2026	22.65	23.87	22.65	23.72	23.72	5.05%	1,238,827
Nov 3, 2026	22.53	22.73	22.35	22.58	22.58	0.04%	780,414
Nov 2, 2026	22.74	23.05	22.43	22.57	22.57	0.27%	1,512,388
Oct 30, 2026	22.94	22.94	22.05	22.51	22.51	-3.68%	2,878,996
Oct 29, 2026	23.40	23.54	23.07	23.37	23.37	-1.02%	841,960
Oct 28, 2026	23.53	23.69	23.12	23.61	23.61	-0.34%	876,634
Oct 27, 2026	23.81	23.84	23.33	23.69	23.69	0.72%	577,211
Oct 26, 2026	23.75	23.75	23.27	23.52	23.52	-1.67%	1,032,419
Oct 23, 2026	24.02	24.36	23.81	23.92	23.92	-1.56%	655,354
Oct 22, 2026	23.96	24.49	23.91	24.30	24.30	-0.08%	507,806
Oct 21, 2026	24.57	24.98	24.14	24.32	24.32	-0.33%	690,168
Oct 20, 2026	23.99	24.65	23.99	24.40	24.40	1.16%	674,089
Oct 19, 2026	24.64	25.06	24.04	24.12	24.12	-1.11%	787,286
Oct 16, 2026	24.69	24.79	24.11	24.39	24.39	-2.01%	928,523
Oct 15, 2026	24.33	24.94	24.09	24.89	24.89	1.97%	765,970
Oct 14, 2026	24.77	25.20	24.11	24.41	24.41	-1.81%	857,105
Oct 13, 2026	25.15	25.24	24.51	24.86	24.86	-0.68%	1,063,415
Oct 12, 2026	25.71	25.79	24.84	25.03	25.03	-3.36%	1,316,110
Oct 9, 2026	25.64	25.95	25.29	25.90	25.90	2.53%	756,839
Oct 8, 2026	25.17	25.56	24.95	25.26	25.26	-0.16%	794,198
Oct 7, 2026	25.98	26.15	25.04	25.30	25.30	-4.17%	1,185,288
Oct 6, 2026	26.00	26.44	25.91	26.40	26.40	2.76%	1,135,809
Oct 5, 2026	25.42	25.93	25.30	25.69	25.69	1.06%	671,315
Oct 2, 2026	26.00	26.42	25.15	25.42	25.42	-1.40%	1,266,696
Oct 1, 2026	25.44	26.02	25.16	25.78	25.78	0.31%	1,110,419
Sep 30, 2026	25.68	25.95	25.39	25.70	25.70	0.08%	951,800
Sep 29, 2026	25.85	26.08	25.42	25.68	25.68	-0.54%	994,050
Sep 28, 2026	26.16	26.29	25.70	25.82	25.82	-2.16%	1,148,922
Sep 25, 2026	26.99	27.14	26.35	26.39	26.39	-1.57%	826,325
Sep 24, 2026	26.80	27.19	26.34	26.81	26.81	-1.36%	1,438,950
Sep 23, 2026	28.00	28.09	27.08	27.18	27.18	-3.55%	1,274,655
Sep 22, 2026	28.89	28.99	28.05	28.18	28.18	-1.71%	759,269
Sep 21, 2026	29.50	29.80	28.22	28.67	28.67	2.10%	1,069,815
Sep 18, 2026	28.10	28.53	27.67	28.08	28.08	0.54%	1,962,408
Sep 17, 2026	28.75	28.87	27.82	27.93	27.93	-1.13%	833,166
Sep 16, 2026	28.66	28.66	27.76	28.25	28.25	-1.43%	1,111,030
Sep 15, 2026	29.59	29.69	28.46	28.66	28.66	-4.18%	1,052,623
Sep 14, 2026	30.17	30.78	29.65	29.91	29.91	-1.45%	996,879
Sep 11, 2026	29.94	30.90	29.77	30.35	30.35	1.10%	1,005,171
Sep 10, 2026	30.14	30.73	29.97	30.02	30.02	-1.90%	1,096,976
Sep 9, 2026	30.96	31.08	30.58	30.60	30.60	-0.94%	582,430
Sep 8, 2026	32.28	32.40	30.75	30.89	30.89	-4.87%	924,683
Sep 4, 2026	32.26	32.78	32.01	32.47	32.47	-0.85%	832,455
Sep 3, 2026	32.55	33.19	32.25	32.75	32.75	2.83%	1,131,645
Sep 2, 2026	31.69	32.24	31.21	31.85	31.85	0.13%	911,513
Sep 1, 2026	31.55	32.75	31.29	31.81	31.81	-0.53%	913,383