eToro Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	40.07	43.32	40.00	41.98	41.98	5.11%	2,945,814
May 28, 2026	38.23	40.20	37.87	39.94	39.94	3.47%	834,195
May 27, 2026	39.33	39.94	38.46	38.60	38.60	-1.86%	640,891
May 26, 2026	40.92	41.13	39.27	39.33	39.33	-3.72%	1,138,448
May 22, 2026	39.60	41.51	39.60	40.85	40.85	3.13%	1,062,793
May 21, 2026	39.54	39.71	38.36	39.61	39.61	0.05%	724,752
May 20, 2026	39.91	40.20	39.12	39.59	39.59	-0.55%	975,201
May 19, 2026	40.73	40.84	39.71	39.81	39.81	-2.23%	891,127
May 18, 2026	40.04	41.16	39.81	40.72	40.72	0.32%	891,536
May 15, 2026	41.56	41.87	40.32	40.59	40.59	-2.38%	1,085,521
May 14, 2026	41.00	41.87	39.75	41.58	41.58	0.70%	1,910,707
May 13, 2026	37.87	41.30	37.49	41.29	41.29	9.78%	2,827,663
May 12, 2026	38.39	38.46	35.55	37.61	37.61	-2.94%	3,579,810
May 11, 2026	38.19	39.65	37.56	38.75	38.75	0.96%	2,474,227
May 8, 2026	38.29	38.62	37.38	38.38	38.38	0.37%	1,073,411
May 7, 2026	38.78	39.48	37.90	38.24	38.24	-0.96%	839,127
May 6, 2026	39.01	39.16	38.02	38.61	38.61	-0.77%	631,574
May 5, 2026	38.09	39.15	37.66	38.91	38.91	1.57%	1,372,803
May 4, 2026	36.72	38.69	36.63	38.31	38.31	3.79%	1,373,580
May 1, 2026	36.01	37.42	35.99	36.91	36.91	3.74%	740,127
Apr 30, 2026	35.75	36.23	35.44	35.58	35.58	-0.48%	1,056,589
Apr 29, 2026	36.30	36.59	34.95	35.75	35.75	-2.32%	893,691
Apr 28, 2026	36.41	36.66	36.06	36.60	36.60	0.58%	669,387
Apr 27, 2026	36.39	36.70	35.91	36.39	36.39	-0.63%	553,479
Apr 24, 2026	37.18	37.55	36.44	36.62	36.62	-1.00%	521,215
Apr 23, 2026	37.44	37.65	36.27	36.99	36.99	-1.75%	700,724
Apr 22, 2026	37.74	38.19	37.10	37.65	37.65	0.78%	838,325
Apr 21, 2026	38.75	38.94	37.19	37.36	37.36	-4.06%	2,139,028
Apr 20, 2026	37.22	39.44	37.00	38.94	38.94	3.40%	2,707,990
Apr 17, 2026	38.50	38.68	37.44	37.66	37.66	-0.89%	1,325,549
Apr 16, 2026	37.61	38.03	36.69	38.00	38.00	2.90%	2,400,702
Apr 15, 2026	35.56	37.26	35.12	36.93	36.93	6.37%	2,920,956
Apr 14, 2026	33.69	34.79	33.69	34.72	34.72	4.23%	1,389,167
Apr 13, 2026	31.91	33.42	31.46	33.31	33.31	4.39%	1,070,346
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