eToro Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	43.88	44.10	42.81	43.01	43.01	-2.09%	836,963
Dec 4, 2025	42.70	44.21	42.40	43.93	43.93	2.88%	1,438,346
Dec 3, 2025	42.16	43.25	41.73	42.70	42.70	2.32%	926,961
Dec 2, 2025	41.95	42.78	41.08	41.73	41.73	-0.36%	868,119
Dec 1, 2025	40.88	42.05	40.54	41.88	41.88	-0.21%	1,216,065
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
Oct 30, 2025	37.83	38.62	37.21	37.46	37.46	-1.19%	916,937
Oct 29, 2025	38.95	39.09	37.80	37.91	37.91	-2.84%	441,974
Oct 28, 2025	40.07	40.24	38.89	39.02	39.02	-3.06%	499,044
Oct 27, 2025	40.00	40.44	39.35	40.25	40.25	2.50%	534,552
Oct 24, 2025	38.38	39.73	38.18	39.27	39.27	3.23%	447,752
Oct 23, 2025	38.00	38.60	37.71	38.04	38.04	0.45%	445,811
Oct 22, 2025	39.14	39.40	37.46	37.87	37.87	-4.56%	543,390
Oct 21, 2025	39.58	40.63	38.62	39.68	39.68	0.30%	727,341
Oct 20, 2025	38.12	39.98	37.82	39.56	39.56	5.80%	829,947
Oct 17, 2025	37.77	38.53	37.25	37.39	37.39	-2.96%	599,126
Oct 16, 2025	38.87	39.35	37.80	38.53	38.53	-0.05%	653,511
Oct 15, 2025	39.47	39.79	38.12	38.55	38.55	-1.36%	845,280
Oct 14, 2025	38.50	39.75	37.73	39.08	39.08	-0.71%	837,051
Oct 13, 2025	39.61	39.73	38.60	39.36	39.36	1.86%	1,047,028
Oct 10, 2025	39.48	40.34	38.25	38.64	38.64	-2.15%	833,256
Oct 9, 2025	41.62	41.98	39.31	39.49	39.49	-3.52%	979,214
Oct 8, 2025	40.80	40.97	39.76	40.93	40.93	1.01%	660,158
Oct 7, 2025	41.65	42.97	40.41	40.52	40.52	-1.65%	826,706
Oct 6, 2025	41.30	41.95	40.81	41.20	41.20	0.54%	830,760
Oct 3, 2025	41.70	41.98	40.69	40.98	40.98	-1.18%	818,764
Oct 2, 2025	39.54	41.48	39.46	41.47	41.47	6.17%	754,638
Oct 1, 2025	40.97	42.19	39.02	39.06	39.06	-5.35%	1,448,145
Sep 30, 2025	41.94	42.51	40.84	41.27	41.27	-1.71%	929,441
Sep 29, 2025	41.70	42.57	41.63	41.99	41.99	2.17%	479,492
Sep 26, 2025	41.22	41.29	40.15	41.10	41.10	0.17%	722,413