eToro Group Ltd. (ETOR)
NASDAQ: ETOR
· Real-Time Price · USD
48.69
1.13 (2.38%)
At close: Aug 15, 2025, 3:04 PM
ETOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 46.71 | 47.61 | 46.03 | 47.56 | 47.56 | -0.92% | 1,340,361 |
| Aug 13, 2025 | 51.00 | 51.88 | 47.00 | 48.00 | 48.00 | -5.40% | 3,128,349 |
| Aug 12, 2025 | 55.49 | 56.48 | 50.00 | 50.74 | 50.74 | -8.25% | 2,730,957 |
| Aug 11, 2025 | 58.82 | 58.82 | 53.98 | 55.30 | 55.30 | -4.54% | 1,060,544 |
| Aug 8, 2025 | 56.19 | 58.30 | 56.19 | 57.93 | 57.93 | 2.77% | 385,142 |
| Aug 7, 2025 | 57.30 | 58.00 | 55.66 | 56.37 | 56.37 | 0.14% | 439,605 |
| Aug 6, 2025 | 58.00 | 58.09 | 55.52 | 56.29 | 56.29 | -2.90% | 622,104 |
| Aug 5, 2025 | 59.45 | 59.75 | 57.70 | 57.97 | 57.97 | -2.19% | 302,507 |
| Aug 4, 2025 | 58.80 | 59.45 | 57.64 | 59.27 | 59.27 | 2.03% | 419,706 |
| Aug 1, 2025 | 58.06 | 59.03 | 56.71 | 58.09 | 58.09 | -3.12% | 546,147 |
| Jul 31, 2025 | 62.01 | 63.58 | 59.58 | 59.96 | 59.96 | -3.31% | 415,341 |
| Jul 30, 2025 | 60.43 | 62.47 | 60.01 | 62.01 | 62.01 | 2.14% | 514,700 |
| Jul 29, 2025 | 63.55 | 64.32 | 59.77 | 60.71 | 60.71 | -4.39% | 701,428 |
| Jul 28, 2025 | 65.25 | 65.95 | 61.61 | 63.50 | 63.50 | -2.43% | 808,020 |
| Jul 25, 2025 | 64.06 | 65.94 | 62.54 | 65.08 | 65.08 | 2.07% | 897,311 |
| Jul 24, 2025 | 61.72 | 65.20 | 61.43 | 63.76 | 63.76 | 2.25% | 1,107,300 |
| Jul 23, 2025 | 58.15 | 62.46 | 57.92 | 62.36 | 62.36 | 8.25% | 1,526,946 |
| Jul 22, 2025 | 56.11 | 58.11 | 55.30 | 57.61 | 57.61 | 2.55% | 616,500 |
| Jul 21, 2025 | 57.02 | 58.40 | 56.05 | 56.18 | 56.18 | -1.06% | 579,724 |
| Jul 18, 2025 | 59.00 | 62.19 | 56.42 | 56.78 | 56.78 | -2.34% | 1,585,900 |