eToro Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	67.70	68.66	63.92	64.59	64.59	-4.11%	1,532,631
Jun 26, 2025	65.00	67.52	64.20	67.36	67.36	3.61%	1,399,963
Jun 25, 2025	64.61	66.85	62.76	65.01	65.01	1.93%	1,635,139
Jun 24, 2025	61.62	65.39	60.60	63.78	63.78	5.58%	1,364,194
Jun 23, 2025	59.30	60.90	57.51	60.41	60.41	1.53%	1,061,822
Jun 20, 2025	64.00	64.88	58.55	59.50	59.50	-6.17%	1,919,020
Jun 18, 2025	60.12	64.49	58.88	63.41	63.41	6.70%	1,621,620
Jun 17, 2025	61.00	61.85	58.50	59.43	59.43	-3.37%	1,232,372
Jun 16, 2025	62.65	62.98	60.04	61.50	61.50	-0.10%	1,070,840
Jun 13, 2025	60.82	63.49	60.50	61.56	61.56	-4.07%	888,234
Jun 12, 2025	61.50	64.90	60.30	64.17	64.17	1.92%	1,275,495
Jun 11, 2025	66.48	66.70	62.74	62.96	62.96	-5.97%	2,302,741
Jun 10, 2025	76.64	79.96	64.15	66.96	66.96	-11.86%	4,524,915
Jun 9, 2025	70.74	76.75	66.21	75.97	75.97	10.58%	5,182,936
Jun 6, 2025	63.80	73.33	62.84	68.70	68.70	9.80%	2,884,082
Jun 5, 2025	65.95	71.48	60.61	62.57	62.57	-4.25%	2,321,472
Jun 4, 2025	64.15	66.55	62.48	65.35	65.35	0.96%	676,010
Jun 3, 2025	62.28	66.42	59.81	64.73	64.73	5.70%	896,537
Jun 2, 2025	58.45	61.55	57.50	61.24	61.24	3.45%	1,044,769
May 30, 2025	61.93	61.93	58.11	59.20	59.20	-4.62%	1,234,395
May 29, 2025	64.20	64.90	60.82	62.07	62.07	-3.73%	762,786
May 28, 2025	64.93	65.30	63.60	64.47	64.47	-0.78%	500,919
May 27, 2025	66.55	66.55	63.22	64.98	64.98	-0.63%	766,786
May 23, 2025	64.46	66.49	62.60	65.39	65.39	-1.64%	730,142
May 22, 2025	66.26	68.44	64.05	66.48	66.48	1.40%	947,651
May 21, 2025	65.94	71.46	64.89	65.56	65.56	-0.88%	2,030,684
May 20, 2025	63.30	67.16	62.20	66.14	66.14	4.50%	1,686,682
May 19, 2025	61.59	64.88	61.40	63.29	63.29	-1.34%	884,616
May 16, 2025	66.59	69.45	62.44	64.15	64.15	-4.04%	2,055,346
May 15, 2025	65.15	67.43	60.76	66.85	66.85	-0.22%	3,721,279