5 DAY PERFORMANCE
-11.47%
1 MONTH PERFORMANCE
-22.04%
3 MONTH PERFORMANCE
-17.42%
6 MONTH PERFORMANCE
+16.92%
YEAR-TO-DATE PERFORMANCE
-10.11%
1 YEAR PERFORMANCE
-43.98%
Etoro Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $35.82 | $35.10 (-2.02%) | $35.85 | $35.05 | 253.54 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 |
| 06/18/2026 | $38.80 | $39.09 (0.75%) | $39.41 | $37.94 | 1.03 M | $3.29 B |
| 06/17/2026 | $38.96 | $38.45 (-1.31%) | $40.38 | $38.45 | 539.86 K | $3.24 B |
| 06/16/2026 | $39.48 | $39.02 (-1.17%) | $39.85 | $38.40 | 808.49 K | $3.28 B |
| 06/15/2026 | $39.89 | $39.75 (-0.35%) | $40.55 | $39.20 | 475.59 K | $3.35 B |
| 06/12/2026 | $38.87 | $38.52 (-0.9%) | $39.61 | $38.21 | 376.63 K | $3.24 B |
| 06/11/2026 | $37.91 | $39.03 (2.95%) | $39.11 | $37.55 | 484.80 K | $3.28 B |
| 06/10/2026 | $37.80 | $37.76 (-0.11%) | $39.07 | $37.75 | 859.90 K | $3.18 B |
| 06/09/2026 | $38.86 | $38.17 (-1.78%) | $39.87 | $37.41 | 633.92 K | $3.21 B |
| 06/08/2026 | $38.56 | $39.09 (1.37%) | $39.64 | $38.23 | 603.32 K | $3.29 B |
| 06/05/2026 | $39.47 | $38.23 (-3.14%) | $39.49 | $37.78 | 866.18 K | $3.22 B |
| 06/04/2026 | $39.09 | $39.67 (1.48%) | $40.19 | $39.09 | 363.00 K | $3.34 B |
| 06/03/2026 | $39.91 | $39.19 (-1.8%) | $40.66 | $38.76 | 688.69 K | $3.30 B |
| 06/02/2026 | $41.60 | $40.68 (-2.21%) | $41.64 | $40.59 | 738.36 K | $3.42 B |
| 06/01/2026 | $41.59 | $41.67 (0.19%) | $42.68 | $41.12 | 840.10 K | $3.51 B |
| 05/29/2026 | $40.07 | $41.98 (4.77%) | $43.32 | $40.00 | 2.95 M | $3.53 B |
| 05/28/2026 | $38.23 | $39.94 (4.47%) | $40.20 | $37.87 | 835.11 K | $3.36 B |
| 05/27/2026 | $39.33 | $38.60 (-1.86%) | $39.94 | $38.46 | 641.19 K | $3.25 B |
| 05/26/2026 | $40.92 | $39.33 (-3.89%) | $41.13 | $39.27 | 1.14 M | $3.31 B |
| 05/22/2026 | $39.60 | $40.85 (3.16%) | $41.51 | $39.60 | 1.06 M | $3.44 B |
| 05/21/2026 | $39.54 | $39.61 (0.18%) | $39.71 | $38.36 | 725.24 K | $3.33 B |
| 05/20/2026 | $39.91 | $39.59 (-0.8%) | $40.20 | $39.12 | 975.38 K | $3.33 B |
| 05/19/2026 | $40.73 | $39.81 (-2.26%) | $40.84 | $39.71 | 891.81 K | $3.35 B |
| 05/18/2026 | $40.04 | $40.72 (1.7%) | $41.16 | $39.81 | 893.20 K | $3.43 B |
| 05/15/2026 | $41.56 | $40.59 (-2.33%) | $41.87 | $40.32 | 1.09 M | $3.42 B |
| 05/14/2026 | $41.00 | $41.58 (1.41%) | $41.87 | $39.75 | 1.91 M | $3.50 B |
| 05/13/2026 | $37.87 | $41.29 (9.03%) | $41.30 | $37.49 | 2.83 M | $3.47 B |
| 05/12/2026 | $38.39 | $37.61 (-2.03%) | $38.46 | $35.55 | 3.58 M | $3.17 B |
| 05/11/2026 | $38.19 | $38.75 (1.47%) | $39.65 | $37.56 | 2.47 M | $3.26 B |
| 05/08/2026 | $38.29 | $38.38 (0.24%) | $38.62 | $37.38 | 1.07 M | $3.23 B |
| 05/07/2026 | $38.78 | $38.24 (-1.39%) | $39.48 | $37.90 | 839.13 K | $3.22 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.
