eToro Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	25.68	25.95	25.39	25.70	25.70	0.08%	951,797
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
Aug 31, 2026	31.06	32.26	31.00	31.98	31.98	3.06%	919,593
Aug 28, 2026	31.82	31.98	30.85	31.03	31.03	-3.78%	938,821
Aug 27, 2026	30.86	32.29	30.77	32.25	32.25	5.70%	1,096,816
Aug 26, 2026	30.60	31.26	30.49	30.51	30.51	-1.29%	1,048,100
Aug 25, 2026	29.30	30.91	29.21	30.91	30.91	6.33%	1,274,980
Aug 24, 2026	30.38	30.40	29.05	29.07	29.07	-4.09%	1,065,494
Aug 21, 2026	30.05	30.87	29.97	30.31	30.31	2.16%	2,245,191
Aug 20, 2026	29.34	29.87	28.53	29.67	29.67	4.11%	2,084,008
Aug 19, 2026	27.75	29.23	27.55	28.50	28.50	2.63%	1,870,968
Aug 18, 2026	28.02	28.02	27.40	27.77	27.77	-1.24%	1,331,043
Aug 17, 2026	28.26	28.72	27.73	28.12	28.12	-1.61%	1,824,582
Aug 14, 2026	29.22	29.29	28.23	28.58	28.58	-1.24%	1,706,282
Aug 13, 2026	28.76	29.02	28.20	28.94	28.94	1.65%	1,811,377
Aug 12, 2026	29.37	29.50	27.88	28.47	28.47	-2.93%	3,550,010
Aug 11, 2026	30.79	31.95	28.85	29.33	29.33	-13.74%	4,209,265
Aug 10, 2026	35.11	35.29	33.35	34.00	34.00	-3.52%	2,075,924
Aug 7, 2026	35.82	35.85	35.04	35.24	35.24	-0.68%	561,993
Aug 6, 2026	35.81	36.04	35.25	35.48	35.48	-1.74%	601,169
Aug 5, 2026	37.01	37.22	36.07	36.11	36.11	-3.01%	650,163
Aug 4, 2026	36.45	37.39	36.32	37.23	37.23	2.22%	677,065
Aug 3, 2026	36.00	37.11	35.67	36.42	36.42	2.10%	565,375
Jul 31, 2026	36.06	36.39	35.00	35.67	35.67	-1.30%	669,304
Jul 30, 2026	36.40	36.50	35.39	36.14	36.14	0.31%	823,703
Jul 29, 2026	37.73	38.05	35.88	36.03	36.03	-5.13%	943,868
Jul 28, 2026	37.27	38.57	37.25	37.98	37.98	0.45%	346,404
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