eToro Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	38.80	39.41	37.94	39.09	39.09	1.66%	1,024,856
Jun 17, 2026	38.96	40.38	38.45	38.45	38.45	-1.46%	539,795
Jun 16, 2026	39.48	39.85	38.40	39.02	39.02	-1.84%	808,432
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
May 19, 2026	40.73	40.84	39.71	39.81	39.81	-2.23%	891,811
May 18, 2026	40.04	41.16	39.81	40.72	40.72	0.32%	893,204
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