eToro Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	38.19	38.73	37.56	38.30	-	-0.21%	336,109
May 8, 2026	38.29	38.62	37.38	38.38	38.38	0.37%	1,073,369
May 7, 2026	38.78	39.48	37.90	38.24	38.24	-0.96%	839,086
May 6, 2026	39.01	39.16	38.02	38.61	38.61	-0.77%	630,979
May 5, 2026	38.09	39.15	37.66	38.91	38.91	1.57%	1,372,574
May 4, 2026	36.72	38.69	36.63	38.31	38.31	3.79%	1,369,690
May 1, 2026	36.01	37.42	35.99	36.91	36.91	3.74%	733,324
Apr 30, 2026	35.75	36.23	35.44	35.58	35.58	-0.48%	1,049,182
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
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