NASDAQ : ETOR
eToro Group Ltd. — Price history
Financials · Capital Markets · Israel
Last price 22.51 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.79B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
eToro Group Ltd. (ETOR) closed at 22.51 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 22.94 | 22.94 | 22.05 | 22.51 | 2,878,989 | -3.68% |
| 2026-10-29 | 23.4 | 23.54 | 23.07 | 23.37 | 841,960 | -1.02% |
| 2026-10-28 | 23.53 | 23.69 | 23.12 | 23.61 | 876,634 | -0.34% |
| 2026-10-27 | 23.81 | 23.84 | 23.33 | 23.69 | 577,211 | +0.72% |
| 2026-10-26 | 23.75 | 23.75 | 23.27 | 23.52 | 1,032,419 | -1.67% |
| 2026-10-23 | 24.02 | 24.36 | 23.813 | 23.92 | 655,354 | -1.56% |
| 2026-10-22 | 23.96 | 24.485 | 23.91 | 24.3 | 507,806 | -0.08% |
| 2026-10-21 | 24.57 | 24.98 | 24.135 | 24.32 | 690,168 | -0.33% |
| 2026-10-20 | 23.99 | 24.645 | 23.99 | 24.4 | 674,089 | +1.16% |
| 2026-10-19 | 24.64 | 25.06 | 24.035 | 24.12 | 787,286 | -1.11% |
| 2026-10-16 | 24.69 | 24.79 | 24.105 | 24.39 | 928,523 | -2.01% |
| 2026-10-15 | 24.325 | 24.94 | 24.09 | 24.89 | 765,970 | +1.97% |
| 2026-10-14 | 24.77 | 25.2 | 24.11 | 24.41 | 857,105 | -1.81% |
| 2026-10-13 | 25.15 | 25.24 | 24.51 | 24.86 | 1,063,415 | -0.68% |
| 2026-10-12 | 25.71 | 25.79 | 24.84 | 25.03 | 1,316,110 | -3.36% |
| 2026-10-09 | 25.64 | 25.95 | 25.29 | 25.9 | 756,839 | +2.53% |
| 2026-10-08 | 25.17 | 25.56 | 24.95 | 25.26 | 794,198 | -0.16% |
| 2026-10-07 | 25.98 | 26.15 | 25.035 | 25.3 | 1,185,288 | -4.17% |
| 2026-10-06 | 26 | 26.44 | 25.91 | 26.4 | 1,135,809 | +2.76% |
| 2026-10-05 | 25.42 | 25.93 | 25.3 | 25.69 | 671,315 | +1.06% |
| 2026-10-02 | 26 | 26.42 | 25.15 | 25.42 | 1,266,696 | -1.40% |
| 2026-10-01 | 25.44 | 26.02 | 25.16 | 25.78 | 1,110,419 | +0.31% |
| 2026-09-30 | 25.68 | 25.95 | 25.39 | 25.7 | 951,800 | +0.08% |
| 2026-09-29 | 25.85 | 26.08 | 25.42 | 25.68 | 994,050 | -0.54% |
| 2026-09-28 | 26.16 | 26.29 | 25.698 | 25.82 | 1,148,922 | -2.16% |
| 2026-09-25 | 26.99 | 27.14 | 26.35 | 26.39 | 826,325 | -1.57% |
| 2026-09-24 | 26.8 | 27.19 | 26.34 | 26.81 | 1,438,950 | -1.36% |
| 2026-09-23 | 28 | 28.09 | 27.08 | 27.18 | 1,274,655 | -3.55% |
| 2026-09-22 | 28.89 | 28.99 | 28.05 | 28.18 | 759,269 | -1.71% |
| 2026-09-21 | 29.5 | 29.8 | 28.22 | 28.67 | 1,069,815 | +2.10% |
| 2026-09-18 | 28.1 | 28.53 | 27.67 | 28.08 | 1,962,408 | +0.54% |
| 2026-09-17 | 28.75 | 28.87 | 27.82 | 27.93 | 833,166 | -1.13% |
| 2026-09-16 | 28.66 | 28.66 | 27.76 | 28.25 | 1,111,030 | -1.43% |
| 2026-09-15 | 29.59 | 29.685 | 28.46 | 28.66 | 1,052,623 | -4.18% |
| 2026-09-14 | 30.17 | 30.78 | 29.65 | 29.91 | 996,879 | -1.45% |
| 2026-09-11 | 29.94 | 30.9 | 29.77 | 30.35 | 1,005,171 | +1.10% |
| 2026-09-10 | 30.14 | 30.73 | 29.965 | 30.02 | 1,096,976 | -1.90% |
| 2026-09-09 | 30.96 | 31.08 | 30.58 | 30.6 | 582,430 | -0.94% |
| 2026-09-08 | 32.28 | 32.395 | 30.75 | 30.89 | 924,683 | -4.87% |
| 2026-09-04 | 32.26 | 32.78 | 32.012 | 32.47 | 832,455 | -0.85% |
| 2026-09-03 | 32.55 | 33.19 | 32.25 | 32.75 | 1,131,645 | +2.83% |
| 2026-09-02 | 31.69 | 32.24 | 31.21 | 31.85 | 911,513 | +0.13% |
| 2026-09-01 | 31.55 | 32.75 | 31.29 | 31.81 | 913,383 | -0.53% |
| 2026-08-31 | 31.06 | 32.26 | 31 | 31.98 | 919,593 | +3.06% |
| 2026-08-28 | 31.82 | 31.977 | 30.85 | 31.03 | 938,821 | -3.78% |
| 2026-08-27 | 30.86 | 32.29 | 30.774 | 32.25 | 1,096,816 | +5.70% |
| 2026-08-26 | 30.6 | 31.26 | 30.485 | 30.51 | 1,048,100 | -1.29% |
| 2026-08-25 | 29.3 | 30.91 | 29.208 | 30.91 | 1,274,980 | +6.33% |
| 2026-08-24 | 30.38 | 30.4 | 29.05 | 29.07 | 1,065,494 | -4.09% |
| 2026-08-21 | 30.05 | 30.87 | 29.97 | 30.31 | 2,245,191 | +2.16% |
| 2026-08-20 | 29.34 | 29.87 | 28.53 | 29.67 | 2,084,008 | +4.11% |
| 2026-08-19 | 27.75 | 29.23 | 27.55 | 28.5 | 1,870,968 | +2.63% |
| 2026-08-18 | 28.02 | 28.02 | 27.4 | 27.77 | 1,331,043 | -1.24% |
| 2026-08-17 | 28.26 | 28.72 | 27.73 | 28.12 | 1,824,582 | -1.61% |
| 2026-08-14 | 29.22 | 29.29 | 28.23 | 28.58 | 1,706,282 | -1.24% |
| 2026-08-13 | 28.76 | 29.02 | 28.2 | 28.94 | 1,811,377 | +1.65% |
| 2026-08-12 | 29.37 | 29.5 | 27.88 | 28.47 | 3,550,010 | -2.93% |
| 2026-08-11 | 30.79 | 31.95 | 28.85 | 29.33 | 4,209,265 | -13.74% |
| 2026-08-10 | 35.11 | 35.29 | 33.35 | 34 | 2,075,924 | -3.52% |
| 2026-08-07 | 35.82 | 35.85 | 35.04 | 35.24 | 561,993 | -0.68% |
| 2026-08-06 | 35.81 | 36.04 | 35.25 | 35.48 | 601,169 | -1.74% |
| 2026-08-05 | 37.01 | 37.22 | 36.07 | 36.11 | 650,163 | -3.01% |
| 2026-08-04 | 36.45 | 37.385 | 36.32 | 37.23 | 677,065 | +2.22% |
| 2026-08-03 | 36 | 37.108 | 35.67 | 36.42 | 565,375 | +2.10% |
| 2026-07-31 | 36.06 | 36.392 | 35 | 35.67 | 669,304 | -1.30% |
| 2026-07-30 | 36.4 | 36.495 | 35.385 | 36.14 | 823,703 | +0.31% |
| 2026-07-29 | 37.73 | 38.05 | 35.883 | 36.03 | 943,868 | -5.13% |
| 2026-07-28 | 37.27 | 38.57 | 37.25 | 37.98 | 346,404 | +0.45% |
| 2026-07-27 | 37.345 | 37.925 | 36.855 | 37.81 | 469,366 | +2.80% |
| 2026-07-24 | 36.8 | 37.065 | 36.16 | 36.78 | 497,565 | -0.27% |
| 2026-07-23 | 37 | 37.25 | 36.38 | 36.88 | 447,637 | -1.71% |
| 2026-07-22 | 37.84 | 38.09 | 37.14 | 37.52 | 441,767 | -0.85% |
| 2026-07-21 | 36.71 | 38.45 | 36.71 | 37.84 | 626,562 | +3.16% |
| 2026-07-20 | 36.01 | 37.055 | 35.7 | 36.68 | 447,158 | +1.95% |
| 2026-07-17 | 36.36 | 36.67 | 35.33 | 35.98 | 982,029 | -3.90% |
| 2026-07-16 | 38.02 | 38.6 | 37.32 | 37.44 | 604,826 | -2.83% |
| 2026-07-15 | 38.32 | 39.218 | 38.01 | 38.53 | 715,736 | +1.02% |
| 2026-07-14 | 38.79 | 38.79 | 37.82 | 38.14 | 680,927 | -0.20% |
| 2026-07-13 | 39 | 39.64 | 37.59 | 38.215 | 1,073,533 | -2.39% |
| 2026-07-10 | 40.98 | 41.41 | 39.14 | 39.15 | 641,651 | -1.63% |
| 2026-07-09 | 39.89 | 40.43 | 39.52 | 39.8 | 473,766 | -0.38% |
| 2026-07-08 | 39.73 | 40.23 | 38.51 | 39.95 | 946,366 | -1.38% |
| 2026-07-07 | 41.52 | 42.2 | 40.48 | 40.51 | 646,890 | -1.94% |
| 2026-07-06 | 40.84 | 41.47 | 39.61 | 41.31 | 913,885 | +2.08% |
| 2026-07-02 | 41 | 42.28 | 39.72 | 40.47 | 1,010,553 | +0.17% |
| 2026-07-01 | 39.93 | 40.89 | 39.745 | 40.4 | 566,785 | +2.36% |
| 2026-06-30 | 40.89 | 42.003 | 39.29 | 39.47 | 716,883 | -3.07% |
| 2026-06-29 | 40.8 | 41.31 | 39.562 | 40.72 | 508,858 | -0.02% |
| 2026-06-26 | 37.68 | 41.17 | 37.68 | 40.73 | 1,369,641 | +6.99% |
| 2026-06-25 | 37.02 | 38.42 | 36.465 | 38.07 | 1,165,250 | +4.22% |
| 2026-06-24 | 36.03 | 36.978 | 35.72 | 36.53 | 844,437 | -0.46% |
| 2026-06-23 | 37.75 | 38.19 | 36.48 | 36.7 | 651,603 | -4.31% |
| 2026-06-22 | 39.07 | 40.145 | 38.295 | 38.355 | 575,769 | -1.88% |
| 2026-06-18 | 38.8 | 39.41 | 37.94 | 39.09 | 1,025,009 | +1.66% |
| 2026-06-17 | 38.96 | 40.38 | 38.45 | 38.45 | 539,860 | -1.46% |
| 2026-06-16 | 39.48 | 39.85 | 38.4 | 39.02 | 808,485 | -1.84% |
| 2026-06-15 | 39.89 | 40.55 | 39.2 | 39.75 | 475,591 | +3.19% |
| 2026-06-12 | 38.87 | 39.61 | 38.21 | 38.52 | 376,634 | -1.31% |
| 2026-06-11 | 37.91 | 39.11 | 37.55 | 39.03 | 484,789 | +3.36% |
| 2026-06-10 | 37.8 | 39.071 | 37.75 | 37.76 | 859,901 | -1.07% |
| 2026-06-09 | 38.86 | 39.87 | 37.41 | 38.17 | 633,917 | -2.35% |
| 2026-06-08 | 38.56 | 39.64 | 38.23 | 39.09 | 603,316 | +2.25% |
| 2026-06-05 | 39.47 | 39.495 | 37.785 | 38.23 | 866,175 | -3.63% |
| 2026-06-04 | 39.09 | 40.19 | 39.09 | 39.67 | 362,999 | +1.22% |
| 2026-06-03 | 39.906 | 40.66 | 38.76 | 39.19 | 688,690 | -3.66% |
| 2026-06-02 | 41.6 | 41.64 | 40.591 | 40.68 | 738,359 | -2.38% |
| 2026-06-01 | 41.59 | 42.68 | 41.12 | 41.67 | 840,083 | -0.74% |
| 2026-05-29 | 40.07 | 43.315 | 40 | 41.98 | 2,947,657 | +5.11% |
| 2026-05-28 | 38.23 | 40.2 | 37.87 | 39.94 | 835,108 | +3.47% |
| 2026-05-27 | 39.33 | 39.94 | 38.46 | 38.6 | 641,190 | -1.86% |
| 2026-05-26 | 40.92 | 41.129 | 39.27 | 39.33 | 1,138,799 | -3.72% |
| 2026-05-22 | 39.6 | 41.505 | 39.6 | 40.85 | 1,063,125 | +3.13% |
| 2026-05-21 | 39.54 | 39.71 | 38.36 | 39.61 | 725,236 | +0.05% |
| 2026-05-20 | 39.91 | 40.195 | 39.122 | 39.59 | 975,375 | -0.55% |
| 2026-05-19 | 40.73 | 40.84 | 39.71 | 39.81 | 891,811 | -2.23% |
| 2026-05-18 | 40.04 | 41.16 | 39.81 | 40.72 | 893,204 | +0.32% |
| 2026-05-15 | 41.56 | 41.87 | 40.32 | 40.59 | 1,085,521 | -2.38% |
| 2026-05-14 | 41 | 41.87 | 39.75 | 41.58 | 1,910,707 | +0.70% |
| 2026-05-13 | 37.87 | 41.3 | 37.49 | 41.29 | 2,827,663 | +9.78% |
| 2026-05-12 | 38.39 | 38.46 | 35.552 | 37.61 | 3,579,810 | -2.94% |