5 DAY PERFORMANCE
-2.30%
1 MONTH PERFORMANCE
-9.07%
3 MONTH PERFORMANCE
-35.33%
6 MONTH PERFORMANCE
-34.32%
YEAR-TO-DATE PERFORMANCE
-33.48%
1 YEAR PERFORMANCE
-37.61%
Etoro Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $23.40 | $23.37 (-0.13%) | $23.54 | $23.07 | 841.96 K | $2.14 B |
| 10/28/2026 | $23.53 | $23.61 (0.34%) | $23.69 | $23.12 | 876.63 K | $2.17 B |
| 10/27/2026 | $23.81 | $23.69 (-0.5%) | $23.84 | $23.33 | 577.21 K | $2.17 B |
| 10/26/2026 | $23.75 | $23.52 (-0.97%) | $23.75 | $23.27 | 1.03 M | $2.16 B |
| 10/23/2026 | $24.02 | $23.92 (-0.42%) | $24.36 | $23.81 | 655.35 K | $2.19 B |
| 10/22/2026 | $23.96 | $24.30 (1.42%) | $24.49 | $23.91 | 507.81 K | $2.23 B |
| 10/21/2026 | $24.57 | $24.32 (-1.02%) | $24.98 | $24.14 | 690.17 K | $2.23 B |
| 10/20/2026 | $23.99 | $24.40 (1.71%) | $24.65 | $23.99 | 674.10 K | $2.24 B |
| 10/19/2026 | $24.64 | $24.12 (-2.11%) | $25.06 | $24.04 | 787.30 K | $2.21 B |
| 10/16/2026 | $24.69 | $24.39 (-1.22%) | $24.79 | $24.11 | 928.52 K | $2.24 B |
| 10/15/2026 | $24.33 | $24.89 (2.3%) | $24.94 | $24.09 | 766.00 K | $2.28 B |
| 10/14/2026 | $24.77 | $24.41 (-1.45%) | $25.20 | $24.11 | 857.11 K | $2.24 B |
| 10/13/2026 | $25.15 | $24.86 (-1.15%) | $25.24 | $24.51 | 1.06 M | $2.28 B |
| 10/12/2026 | $25.71 | $25.03 (-2.64%) | $25.79 | $24.84 | 1.32 M | $2.30 B |
| 10/09/2026 | $25.64 | $25.90 (1.01%) | $25.95 | $25.29 | 756.84 K | $2.38 B |
| 10/08/2026 | $25.17 | $25.26 (0.36%) | $25.56 | $24.95 | 794.20 K | $2.32 B |
| 10/07/2026 | $25.98 | $25.30 (-2.62%) | $26.15 | $25.04 | 1.19 M | $2.32 B |
| 10/06/2026 | $26.00 | $26.40 (1.54%) | $26.44 | $25.91 | 1.14 M | $2.42 B |
| 10/05/2026 | $25.42 | $25.69 (1.06%) | $25.93 | $25.30 | 671.32 K | $2.36 B |
| 10/02/2026 | $26.00 | $25.42 (-2.23%) | $26.42 | $25.15 | 1.27 M | $2.33 B |
| 10/01/2026 | $25.44 | $25.78 (1.34%) | $26.02 | $25.16 | 1.11 M | $2.36 B |
| 09/30/2026 | $25.68 | $25.70 (0.08%) | $25.95 | $25.39 | 951.80 K | $2.36 B |
| 09/29/2026 | $25.85 | $25.68 (-0.66%) | $26.08 | $25.42 | 994.05 K | $2.36 B |
| 09/28/2026 | $26.16 | $25.82 (-1.3%) | $26.29 | $25.70 | 1.15 M | $2.37 B |
| 09/25/2026 | $26.99 | $26.39 (-2.22%) | $27.14 | $26.35 | 826.33 K | $2.42 B |
| 09/24/2026 | $26.80 | $26.81 (0.04%) | $27.19 | $26.34 | 1.44 M | $2.46 B |
| 09/23/2026 | $28.00 | $27.18 (-2.93%) | $28.09 | $27.08 | 1.27 M | $2.49 B |
| 09/22/2026 | $28.89 | $28.18 (-2.46%) | $28.99 | $28.05 | 759.27 K | $2.58 B |
| 09/21/2026 | $29.50 | $28.67 (-2.81%) | $29.80 | $28.22 | 1.07 M | $2.63 B |
| 09/18/2026 | $28.10 | $28.08 (-0.07%) | $28.53 | $27.67 | 1.96 M | $2.58 B |
| 09/17/2026 | $28.75 | $27.93 (-2.85%) | $28.87 | $27.82 | 833.17 K | $2.56 B |
| 09/16/2026 | $28.66 | $28.25 (-1.43%) | $28.66 | $27.76 | 1.11 M | $2.59 B |
| 09/15/2026 | $29.59 | $28.66 (-3.14%) | $29.69 | $28.46 | 1.05 M | $2.63 B |
| 09/14/2026 | $30.17 | $29.91 (-0.86%) | $30.78 | $29.65 | 996.90 K | $2.74 B |
| 09/11/2026 | $29.94 | $30.35 (1.37%) | $30.90 | $29.77 | 1.01 M | $2.78 B |
| 09/10/2026 | $30.14 | $30.02 (-0.4%) | $30.73 | $29.97 | 1.10 M | $2.75 B |
| 09/09/2026 | $30.96 | $30.60 (-1.16%) | $31.08 | $30.58 | 582.43 K | $2.81 B |
| 09/08/2026 | $32.28 | $30.89 (-4.31%) | $32.40 | $30.75 | 924.70 K | $2.83 B |
| 09/04/2026 | $32.26 | $32.47 (0.65%) | $32.78 | $32.01 | 832.50 K | $2.98 B |
| 09/03/2026 | $32.55 | $32.75 (0.61%) | $33.19 | $32.25 | 1.13 M | $3.00 B |
| 09/02/2026 | $31.69 | $31.85 (0.5%) | $32.24 | $31.21 | 911.51 K | $2.92 B |
| 09/01/2026 | $31.55 | $31.81 (0.82%) | $32.75 | $31.29 | 913.40 K | $2.92 B |
| 08/31/2026 | $31.06 | $31.98 (2.96%) | $32.26 | $31.00 | 919.60 K | $2.93 B |
| 08/28/2026 | $31.82 | $31.03 (-2.48%) | $31.98 | $30.85 | 938.82 K | $2.85 B |
| 08/27/2026 | $30.86 | $32.25 (4.5%) | $32.29 | $30.77 | 1.10 M | $2.96 B |
| 08/26/2026 | $30.60 | $30.51 (-0.29%) | $31.26 | $30.49 | 1.05 M | $2.80 B |
| 08/25/2026 | $29.30 | $30.91 (5.49%) | $30.91 | $29.21 | 1.27 M | $2.83 B |
| 08/24/2026 | $30.38 | $29.07 (-4.31%) | $30.40 | $29.05 | 1.07 M | $2.67 B |
| 08/21/2026 | $30.05 | $30.31 (0.87%) | $30.87 | $29.97 | 2.25 M | $2.78 B |
| 08/20/2026 | $29.34 | $29.67 (1.12%) | $29.87 | $28.53 | 2.08 M | $2.72 B |
| 08/19/2026 | $27.75 | $28.50 (2.7%) | $29.23 | $27.55 | 1.87 M | $2.61 B |
| 08/18/2026 | $28.02 | $27.77 (-0.89%) | $28.02 | $27.40 | 1.33 M | $2.55 B |
| 08/17/2026 | $28.26 | $28.12 (-0.5%) | $28.72 | $27.73 | 1.82 M | $2.58 B |
| 08/14/2026 | $29.22 | $28.58 (-2.19%) | $29.29 | $28.23 | 1.71 M | $2.64 B |
| 08/13/2026 | $28.76 | $28.94 (0.63%) | $29.02 | $28.20 | 1.81 M | $2.67 B |
| 08/12/2026 | $29.37 | $28.47 (-3.06%) | $29.50 | $27.88 | 3.55 M | $2.63 B |
| 08/11/2026 | $30.79 | $29.33 (-4.74%) | $31.95 | $28.85 | 4.21 M | $2.70 B |
| 08/10/2026 | $35.11 | $34.00 (-3.16%) | $35.29 | $33.35 | 2.08 M | $3.14 B |
| 08/07/2026 | $35.82 | $35.24 (-1.62%) | $35.85 | $35.04 | 562.00 K | $2.97 B |
| 08/06/2026 | $35.81 | $35.48 (-0.92%) | $36.04 | $35.25 | 601.17 K | $2.99 B |
| 08/05/2026 | $37.01 | $36.11 (-2.43%) | $37.22 | $36.07 | 650.20 K | $3.04 B |
| 08/04/2026 | $36.45 | $37.23 (2.14%) | $37.39 | $36.32 | 677.10 K | $3.13 B |
| 08/03/2026 | $36.00 | $36.42 (1.17%) | $37.11 | $35.67 | 565.38 K | $3.06 B |
| 07/31/2026 | $36.06 | $35.67 (-1.08%) | $36.39 | $35.00 | 669.30 K | $3.00 B |
| 07/30/2026 | $36.40 | $36.14 (-0.71%) | $36.49 | $35.39 | 823.70 K | $3.04 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
