5 DAY PERFORMANCE
+13.07%
1 MONTH PERFORMANCE
+4.19%
3 MONTH PERFORMANCE
-17.65%
6 MONTH PERFORMANCE
+7.31%
YEAR-TO-DATE PERFORMANCE
-10.11%
1 YEAR PERFORMANCE
-29.85%
Etoro Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/29/2026 | $37.73 | $36.03 (-4.51%) | $38.05 | $35.88 | 943.87 K | $3.03 B |
| 07/28/2026 | $37.27 | $37.98 (1.91%) | $38.57 | $37.25 | 346.40 K | $3.20 B |
| 07/27/2026 | $37.35 | $37.81 (1.23%) | $37.92 | $36.85 | 469.37 K | $3.18 B |
| 07/24/2026 | $36.80 | $36.78 (-0.05%) | $37.07 | $36.16 | 497.60 K | $3.10 B |
| 07/23/2026 | $37.00 | $36.88 (-0.32%) | $37.25 | $36.38 | 447.64 K | $3.10 B |
| 07/22/2026 | $37.84 | $37.52 (-0.85%) | $38.09 | $37.14 | 441.80 K | $3.16 B |
| 07/21/2026 | $36.71 | $37.84 (3.08%) | $38.45 | $36.71 | 626.60 K | $3.18 B |
| 07/20/2026 | $36.01 | $36.68 (1.86%) | $37.06 | $35.70 | 447.20 K | $3.09 B |
| 07/17/2026 | $36.36 | $35.98 (-1.05%) | $36.67 | $35.33 | 982.03 K | $3.03 B |
| 07/16/2026 | $38.02 | $37.44 (-1.53%) | $38.60 | $37.32 | 604.83 K | $3.15 B |
| 07/15/2026 | $38.32 | $38.53 (0.55%) | $39.22 | $38.01 | 715.74 K | $3.24 B |
| 07/14/2026 | $38.79 | $38.14 (-1.68%) | $38.79 | $37.82 | 680.93 K | $3.21 B |
| 07/13/2026 | $39.00 | $38.22 (-2%) | $39.64 | $37.59 | 1.07 M | $3.22 B |
| 07/10/2026 | $40.98 | $39.15 (-4.47%) | $41.41 | $39.14 | 641.65 K | $3.29 B |
| 07/09/2026 | $39.89 | $39.80 (-0.23%) | $40.43 | $39.52 | 473.80 K | $3.35 B |
| 07/08/2026 | $39.73 | $39.95 (0.55%) | $40.23 | $38.51 | 946.40 K | $3.36 B |
| 07/07/2026 | $41.52 | $40.51 (-2.43%) | $42.20 | $40.48 | 646.89 K | $3.41 B |
| 07/06/2026 | $40.84 | $41.31 (1.15%) | $41.47 | $39.61 | 913.90 K | $3.48 B |
| 07/02/2026 | $41.00 | $40.47 (-1.29%) | $42.28 | $39.72 | 1.01 M | $3.41 B |
| 07/01/2026 | $39.93 | $40.40 (1.18%) | $40.89 | $39.74 | 566.80 K | $3.40 B |
| 06/30/2026 | $40.89 | $39.47 (-3.47%) | $42.00 | $39.29 | 716.88 K | $3.32 B |
| 06/29/2026 | $40.80 | $40.72 (-0.2%) | $41.31 | $39.56 | 508.86 K | $3.43 B |
| 06/26/2026 | $37.68 | $40.73 (8.09%) | $41.17 | $37.68 | 1.37 M | $3.43 B |
| 06/25/2026 | $37.02 | $38.07 (2.84%) | $38.42 | $36.47 | 1.17 M | $3.20 B |
| 06/24/2026 | $36.03 | $36.53 (1.39%) | $36.98 | $35.72 | 844.44 K | $3.07 B |
| 06/23/2026 | $37.75 | $36.70 (-2.78%) | $38.19 | $36.48 | 651.60 K | $3.09 B |
| 06/22/2026 | $39.07 | $38.35 (-1.84%) | $40.15 | $38.30 | 575.80 K | $3.23 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.
