eToro Group Ltd. (ETOR)
NASDAQ: ETOR
· Real-Time Price · USD
44.22
-0.17 (-0.38%)
At close: Sep 12, 2025, 1:08 PM
ETOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 43.18 | 44.47 | 42.68 | 44.39 | 44.39 | 4.13% | 1,287,900 |
| Sep 10, 2025 | 45.10 | 45.67 | 42.42 | 42.63 | 42.63 | -6.12% | 1,412,100 |
| Sep 9, 2025 | 45.99 | 47.25 | 44.74 | 45.41 | 45.41 | -1.15% | 1,077,269 |
| Sep 8, 2025 | 46.22 | 46.80 | 45.76 | 45.94 | 45.94 | -0.99% | 901,300 |
| Sep 5, 2025 | 46.72 | 47.22 | 44.94 | 46.40 | 46.40 | 0.52% | 654,100 |
| Sep 4, 2025 | 46.90 | 47.00 | 44.51 | 46.16 | 46.16 | -1.58% | 1,161,645 |
| Sep 3, 2025 | 46.92 | 47.70 | 45.98 | 46.90 | 46.90 | 0.36% | 1,286,909 |
| Sep 2, 2025 | 43.94 | 47.18 | 43.50 | 46.73 | 46.73 | 5.25% | 1,369,454 |
| Aug 29, 2025 | 44.41 | 44.65 | 43.60 | 44.40 | 44.40 | 0.00% | 717,400 |
| Aug 28, 2025 | 44.87 | 45.20 | 44.12 | 44.40 | 44.40 | -0.27% | 462,652 |
| Aug 27, 2025 | 45.03 | 45.93 | 44.42 | 44.52 | 44.52 | -1.90% | 658,398 |
| Aug 26, 2025 | 44.53 | 45.98 | 44.53 | 45.38 | 45.38 | 1.43% | 1,296,500 |
| Aug 25, 2025 | 46.52 | 46.53 | 44.59 | 44.74 | 44.74 | -4.01% | 752,761 |
| Aug 22, 2025 | 45.00 | 47.70 | 44.85 | 46.61 | 46.61 | 4.18% | 828,900 |
| Aug 21, 2025 | 43.50 | 45.31 | 43.50 | 44.74 | 44.74 | 0.81% | 478,328 |
| Aug 20, 2025 | 44.32 | 45.55 | 43.63 | 44.38 | 44.38 | -0.74% | 715,204 |
| Aug 19, 2025 | 47.90 | 47.90 | 44.50 | 44.71 | 44.71 | -6.13% | 1,118,600 |
| Aug 18, 2025 | 47.91 | 48.28 | 47.11 | 47.63 | 47.63 | -1.06% | 535,528 |
| Aug 15, 2025 | 47.60 | 48.90 | 46.82 | 48.14 | 48.14 | 1.22% | 1,105,421 |
| Aug 14, 2025 | 46.71 | 47.61 | 46.03 | 47.56 | 47.56 | -0.92% | 1,345,618 |