eToro Group Ltd. (ETOR)
NASDAQ: ETOR
· Real-Time Price · USD
41.47
2.41 (6.17%)
At close: Oct 02, 2025, 3:59 PM
41.55
0.19%
After-hours: Oct 02, 2025, 07:03 PM EDT
ETOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 39.54 | 41.48 | 39.46 | 41.47 | 41.47 | 6.17% | 753,702 |
| 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% | 479,500 |
| Sep 26, 2025 | 41.22 | 41.29 | 40.15 | 41.10 | 41.10 | 0.17% | 722,413 |
| Sep 25, 2025 | 41.90 | 42.13 | 40.75 | 41.03 | 41.03 | -3.30% | 750,838 |
| Sep 24, 2025 | 44.13 | 45.00 | 42.33 | 42.43 | 42.43 | -3.04% | 557,508 |
| Sep 23, 2025 | 45.58 | 46.28 | 43.73 | 43.76 | 43.76 | -2.80% | 763,200 |
| Sep 22, 2025 | 43.40 | 45.16 | 43.08 | 45.02 | 45.02 | 1.97% | 653,222 |
| Sep 19, 2025 | 44.38 | 44.44 | 43.60 | 44.15 | 44.15 | 0.50% | 909,000 |
| Sep 18, 2025 | 43.43 | 44.78 | 43.40 | 43.93 | 43.93 | 2.35% | 744,429 |
| Sep 17, 2025 | 43.60 | 44.19 | 42.59 | 42.92 | 42.92 | -1.17% | 703,300 |
| Sep 16, 2025 | 43.45 | 43.73 | 42.62 | 43.43 | 43.43 | 0.18% | 499,811 |
| Sep 15, 2025 | 44.45 | 44.96 | 42.71 | 43.35 | 43.35 | -1.79% | 651,100 |
| Sep 12, 2025 | 44.40 | 44.84 | 43.90 | 44.14 | 44.14 | -0.56% | 506,381 |
| Sep 11, 2025 | 43.18 | 44.47 | 42.68 | 44.39 | 44.39 | 4.13% | 1,302,209 |
| 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 |
Page 1 of 5