eToro Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	36.06	36.39	35.00	35.44	-	-1.94%	165,223
Jul 30, 2026	36.40	36.50	35.39	36.14	36.14	0.31%	823,497
Jul 29, 2026	37.73	38.05	35.88	36.03	36.03	-5.13%	943,812
Jul 28, 2026	37.27	38.57	37.25	37.98	37.98	0.45%	346,398
Jul 27, 2026	37.35	37.93	36.86	37.81	37.81	2.80%	469,366
Jul 24, 2026	36.80	37.07	36.16	36.78	36.78	-0.27%	497,565
Jul 23, 2026	37.00	37.25	36.38	36.88	36.88	-1.71%	447,637
Jul 22, 2026	37.84	38.09	37.14	37.52	37.52	-0.85%	441,767
Jul 21, 2026	36.71	38.45	36.71	37.84	37.84	3.16%	626,562
Jul 20, 2026	36.01	37.06	35.70	36.68	36.68	1.95%	447,158
Jul 17, 2026	36.36	36.67	35.33	35.98	35.98	-3.90%	982,029
Jul 16, 2026	38.02	38.60	37.32	37.44	37.44	-2.83%	604,826
Jul 15, 2026	38.32	39.22	38.01	38.53	38.53	1.02%	715,736
Jul 14, 2026	38.79	38.79	37.82	38.14	38.14	-0.20%	680,927
Jul 13, 2026	39.00	39.64	37.59	38.22	38.22	-2.39%	1,073,533
Jul 10, 2026	40.98	41.41	39.14	39.15	39.15	-1.63%	641,651
Jul 9, 2026	39.89	40.43	39.52	39.80	39.80	-0.38%	473,766
Jul 8, 2026	39.73	40.23	38.51	39.95	39.95	-1.38%	946,366
Jul 7, 2026	41.52	42.20	40.48	40.51	40.51	-1.94%	646,890
Jul 6, 2026	40.84	41.47	39.61	41.31	41.31	2.08%	913,885
Jul 2, 2026	41.00	42.28	39.72	40.47	40.47	0.17%	1,010,553
Jul 1, 2026	39.93	40.89	39.75	40.40	40.40	2.36%	566,785
Jun 30, 2026	40.89	42.00	39.29	39.47	39.47	-3.07%	716,883
Jun 29, 2026	40.80	41.31	39.56	40.72	40.72	-0.02%	508,858
Jun 26, 2026	37.68	41.17	37.68	40.73	40.73	6.99%	1,369,641
Jun 25, 2026	37.02	38.42	36.47	38.07	38.07	4.22%	1,165,250
Jun 24, 2026	36.03	36.98	35.72	36.53	36.53	-0.46%	844,437
Jun 23, 2026	37.75	38.19	36.48	36.70	36.70	-4.31%	651,603
Jun 22, 2026	39.07	40.15	38.30	38.36	38.36	-1.88%	575,769
Jun 18, 2026	38.80	39.41	37.94	39.09	39.09	1.66%	1,025,009
Jun 17, 2026	38.96	40.38	38.45	38.45	38.45	-1.46%	539,860
Jun 16, 2026	39.48	39.85	38.40	39.02	39.02	-1.84%	808,485
Jun 15, 2026	39.89	40.55	39.20	39.75	39.75	3.19%	475,591
Jun 12, 2026	38.87	39.61	38.21	38.52	38.52	-1.31%	376,634
Jun 11, 2026	37.91	39.11	37.55	39.03	39.03	3.36%	484,789
Jun 10, 2026	37.80	39.07	37.75	37.76	37.76	-1.07%	859,901
Jun 9, 2026	38.86	39.87	37.41	38.17	38.17	-2.35%	633,917
Jun 8, 2026	38.56	39.64	38.23	39.09	39.09	2.25%	603,316
Jun 5, 2026	39.47	39.50	37.79	38.23	38.23	-3.63%	866,175
Jun 4, 2026	39.09	40.19	39.09	39.67	39.67	1.22%	362,999
Jun 3, 2026	39.91	40.66	38.76	39.19	39.19	-3.66%	688,690
Jun 2, 2026	41.60	41.64	40.59	40.68	40.68	-2.38%	738,359
Jun 1, 2026	41.59	42.68	41.12	41.67	41.67	-0.74%	840,083
May 29, 2026	40.07	43.32	40.00	41.98	41.98	5.11%	2,947,657
May 28, 2026	38.23	40.20	37.87	39.94	39.94	3.47%	835,108
May 27, 2026	39.33	39.94	38.46	38.60	38.60	-1.86%	641,190
May 26, 2026	40.92	41.13	39.27	39.33	39.33	-3.72%	1,138,799
May 22, 2026	39.60	41.51	39.60	40.85	40.85	3.13%	1,063,125
May 21, 2026	39.54	39.71	38.36	39.61	39.61	0.05%	725,236
May 20, 2026	39.91	40.20	39.12	39.59	39.59	-0.55%	975,375