eToro Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 13, 2026	31.75	32.19	30.90	31.20	31.20	-2.38%	1,376,759
Jan 12, 2026	31.62	32.68	31.42	31.96	31.96	1.08%	1,215,063
Jan 9, 2026	32.70	33.17	31.53	31.62	31.62	-2.80%	1,106,285
Jan 8, 2026	33.44	33.65	32.53	32.53	32.53	-2.25%	1,111,392
Jan 7, 2026	35.00	35.00	33.24	33.28	33.28	-5.05%	1,486,795
Jan 6, 2026	36.50	36.86	34.32	35.05	35.05	-3.42%	1,764,008
Jan 5, 2026	35.10	36.65	34.63	36.29	36.29	1.71%	1,408,225
Jan 2, 2026	36.04	36.15	34.81	35.68	35.68	1.57%	825,336
Dec 31, 2025	35.41	35.78	35.07	35.13	35.13	-1.15%	1,151,308
Dec 30, 2025	35.75	36.16	35.48	35.54	35.54	-0.36%	853,265
Dec 29, 2025	35.44	36.34	35.23	35.67	35.67	-0.53%	913,107
Dec 26, 2025	36.05	36.28	35.46	35.86	35.86	-0.25%	610,796
Dec 24, 2025	36.25	36.46	35.51	35.95	35.95	-0.75%	441,899
Dec 23, 2025	36.41	36.49	35.49	36.22	36.22	-0.69%	983,909
Dec 22, 2025	36.25	37.29	36.19	36.47	36.47	0.72%	954,179
Dec 19, 2025	35.29	36.49	35.29	36.21	36.21	1.80%	1,264,711
Dec 18, 2025	35.35	36.67	35.35	35.57	35.57	2.33%	1,048,633
Dec 17, 2025	36.03	36.45	34.70	34.76	34.76	-3.50%	1,411,275
Dec 16, 2025	35.87	36.92	35.77	36.02	36.02	-1.45%	1,900,763
Dec 15, 2025	37.96	38.27	36.00	36.55	36.55	-3.69%	1,322,780
Dec 12, 2025	39.33	39.48	37.74	37.95	37.95	-3.36%	1,265,866
Dec 11, 2025	39.94	40.65	38.39	39.27	39.27	-3.66%	1,341,814
Dec 10, 2025	42.01	42.04	40.53	40.76	40.76	-3.18%	909,038
Dec 9, 2025	41.21	42.35	40.81	42.10	42.10	1.91%	811,095
Dec 8, 2025	42.26	42.70	40.21	41.31	41.31	-3.95%	1,770,674
Dec 5, 2025	43.88	44.10	42.81	43.01	43.01	-2.09%	837,194
Dec 4, 2025	42.70	44.21	42.40	43.93	43.93	2.88%	1,445,552
Dec 3, 2025	42.16	43.25	41.73	42.70	42.70	2.32%	997,526
Dec 2, 2025	41.95	42.78	41.08	41.73	41.73	-0.36%	868,150
Dec 1, 2025	40.88	42.05	40.54	41.88	41.88	-0.21%	1,216,073
Nov 28, 2025	42.00	42.97	41.72	41.97	41.97	-0.02%	918,646
Nov 26, 2025	40.40	42.42	39.75	41.98	41.98	5.19%	1,678,866
Nov 25, 2025	39.04	40.07	38.30	39.91	39.91	2.60%	1,682,933
Nov 24, 2025	36.85	39.00	36.15	38.90	38.90	5.74%	1,349,471
Nov 21, 2025	36.31	37.75	36.16	36.79	36.79	0.52%	1,704,840
Nov 20, 2025	38.81	39.34	36.02	36.60	36.60	-4.46%	2,601,361
Nov 19, 2025	38.95	39.30	37.41	38.31	38.31	-2.30%	1,875,457
Nov 18, 2025	38.06	39.58	37.95	39.21	39.21	1.79%	1,752,784
Nov 17, 2025	39.58	40.06	38.00	38.52	38.52	-4.89%	2,576,114
Nov 14, 2025	37.13	41.00	37.06	40.50	40.50	3.16%	1,881,926
Nov 13, 2025	40.44	40.50	38.52	39.26	39.26	-5.01%	2,430,392
Nov 12, 2025	42.75	42.86	39.91	41.33	41.33	0.22%	2,511,718
Nov 11, 2025	38.40	42.59	37.38	41.24	41.24	9.30%	5,728,077
Nov 10, 2025	35.45	38.17	34.21	37.73	37.73	8.17%	4,175,596
Nov 7, 2025	33.00	34.98	32.66	34.88	34.88	4.21%	1,942,722
Nov 6, 2025	34.49	34.67	33.34	33.47	33.47	-2.16%	880,990
Nov 5, 2025	34.64	35.23	34.06	34.21	34.21	-0.67%	960,577
Nov 4, 2025	35.71	36.49	34.40	34.44	34.44	-5.57%	874,966
Nov 3, 2025	36.66	37.00	35.38	36.47	36.47	-1.59%	1,258,009
Oct 31, 2025	37.80	38.15	36.20	37.06	37.06	-1.07%	2,137,754