5 DAY PERFORMANCE
-14.44%
1 MONTH PERFORMANCE
+4.64%
3 MONTH PERFORMANCE
+16.92%
6 MONTH PERFORMANCE
-5.65%
YEAR-TO-DATE PERFORMANCE
-10.11%
Etoro Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $39.01 | $38.53 (-1.22%) | $39.16 | $38.02 | 375.03 K | $3.34 B |
| 05/05/2026 | $38.09 | $38.91 (2.15%) | $39.15 | $37.66 | 1.37 M | $3.38 B |
| 05/04/2026 | $36.72 | $38.31 (4.33%) | $38.69 | $36.63 | 1.37 M | $3.32 B |
| 05/01/2026 | $36.01 | $36.91 (2.5%) | $37.42 | $35.99 | 740.13 K | $3.20 B |
| 04/30/2026 | $35.75 | $35.58 (-0.48%) | $36.23 | $35.44 | 1.06 M | $3.09 B |
| 04/29/2026 | $36.30 | $35.75 (-1.52%) | $36.59 | $34.95 | 893.70 K | $3.10 B |
| 04/28/2026 | $36.41 | $36.60 (0.52%) | $36.66 | $36.06 | 669.39 K | $3.17 B |
| 04/27/2026 | $36.39 | $36.39 (0%) | $36.70 | $35.91 | 553.50 K | $3.16 B |
| 04/24/2026 | $37.18 | $36.62 (-1.51%) | $37.55 | $36.44 | 521.22 K | $3.18 B |
| 04/23/2026 | $37.44 | $36.99 (-1.2%) | $37.65 | $36.27 | 700.72 K | $3.21 B |
| 04/22/2026 | $37.74 | $37.65 (-0.24%) | $38.19 | $37.10 | 838.33 K | $3.27 B |
| 04/21/2026 | $38.75 | $37.36 (-3.59%) | $38.94 | $37.19 | 2.14 M | $3.24 B |
| 04/20/2026 | $37.22 | $38.94 (4.62%) | $39.44 | $37.00 | 2.71 M | $3.38 B |
| 04/17/2026 | $38.50 | $37.66 (-2.18%) | $38.68 | $37.44 | 1.33 M | $3.27 B |
| 04/16/2026 | $37.61 | $38.00 (1.04%) | $38.03 | $36.68 | 2.40 M | $3.30 B |
| 04/15/2026 | $35.56 | $36.93 (3.85%) | $37.26 | $35.12 | 2.92 M | $3.20 B |
| 04/14/2026 | $33.69 | $34.72 (3.06%) | $34.79 | $33.69 | 1.39 M | $3.01 B |
| 04/13/2026 | $31.91 | $33.31 (4.39%) | $33.42 | $31.46 | 1.07 M | $2.89 B |
| 04/10/2026 | $32.88 | $31.91 (-2.95%) | $32.88 | $31.26 | 850.70 K | $2.77 B |
| 04/09/2026 | $31.04 | $32.06 (3.29%) | $32.43 | $30.58 | 1.15 M | $2.78 B |
| 04/08/2026 | $31.26 | $31.04 (-0.7%) | $31.99 | $30.85 | 1.07 M | $2.69 B |
| 04/07/2026 | $30.21 | $29.62 (-1.95%) | $30.36 | $29.25 | 563.61 K | $2.57 B |
| 04/06/2026 | $29.62 | $30.18 (1.89%) | $30.68 | $29.62 | 755.75 K | $2.62 B |
| 04/02/2026 | $29.30 | $29.88 (1.98%) | $30.16 | $28.64 | 736.11 K | $2.59 B |
| 04/01/2026 | $30.95 | $30.01 (-3.04%) | $30.99 | $29.90 | 850.04 K | $2.60 B |
| 03/31/2026 | $29.00 | $30.03 (3.55%) | $30.17 | $29.00 | 1.07 M | $2.60 B |
| 03/30/2026 | $29.15 | $28.90 (-0.86%) | $29.70 | $28.44 | 670.21 K | $2.51 B |
| 03/27/2026 | $29.89 | $29.05 (-2.81%) | $30.10 | $28.92 | 964.13 K | $2.52 B |
| 03/26/2026 | $29.02 | $30.05 (3.55%) | $30.60 | $29.02 | 809.44 K | $2.61 B |
| 03/25/2026 | $29.69 | $29.70 (0.03%) | $30.10 | $29.16 | 693.66 K | $2.58 B |
| 03/24/2026 | $29.72 | $29.35 (-1.24%) | $29.88 | $28.79 | 936.61 K | $2.55 B |
| 03/23/2026 | $29.44 | $29.95 (1.73%) | $30.66 | $29.21 | 978.96 K | $2.60 B |
| 03/20/2026 | $29.26 | $29.43 (0.58%) | $29.66 | $28.87 | 1.33 M | $2.55 B |
| 03/19/2026 | $30.00 | $29.38 (-2.07%) | $30.14 | $29.09 | 993.96 K | $2.55 B |
| 03/18/2026 | $31.14 | $30.04 (-3.53%) | $31.42 | $30.01 | 620.23 K | $2.61 B |
| 03/17/2026 | $30.54 | $31.14 (1.96%) | $31.56 | $30.54 | 429.24 K | $2.70 B |
| 03/16/2026 | $30.46 | $30.55 (0.3%) | $31.40 | $30.36 | 829.40 K | $2.65 B |
| 03/13/2026 | $30.43 | $30.11 (-1.05%) | $30.70 | $29.82 | 921.80 K | $2.61 B |
| 03/12/2026 | $30.90 | $29.98 (-2.98%) | $31.13 | $29.71 | 1.19 M | $2.60 B |
| 03/11/2026 | $30.67 | $30.90 (0.75%) | $31.47 | $30.28 | 1.13 M | $2.68 B |
| 03/10/2026 | $31.60 | $31.02 (-1.84%) | $32.19 | $30.88 | 1.74 M | $2.69 B |
| 03/09/2026 | $31.50 | $31.58 (0.25%) | $32.72 | $30.84 | 1.55 M | $2.74 B |
| 03/06/2026 | $32.27 | $31.82 (-1.39%) | $32.62 | $31.21 | 867.72 K | $2.76 B |
| 03/05/2026 | $32.75 | $32.70 (-0.15%) | $33.17 | $32.28 | 841.90 K | $2.84 B |
| 03/04/2026 | $31.49 | $32.64 (3.65%) | $33.48 | $31.49 | 2.01 M | $2.83 B |
| 03/03/2026 | $30.19 | $31.49 (4.31%) | $31.90 | $29.67 | 1.48 M | $2.73 B |
| 03/02/2026 | $30.12 | $30.67 (1.83%) | $31.34 | $30.02 | 973.91 K | $2.66 B |
| 02/27/2026 | $31.82 | $30.67 (-3.61%) | $31.83 | $30.10 | 1.18 M | $2.66 B |
| 02/26/2026 | $32.59 | $32.28 (-0.95%) | $33.25 | $31.60 | 1.07 M | $2.80 B |
| 02/25/2026 | $31.26 | $32.44 (3.77%) | $33.22 | $30.97 | 2.37 M | $2.81 B |
| 02/24/2026 | $30.54 | $30.74 (0.65%) | $31.04 | $30.17 | 2.35 M | $2.67 B |
| 02/23/2026 | $30.64 | $30.54 (-0.33%) | $30.95 | $30.03 | 1.26 M | $2.65 B |
| 02/20/2026 | $31.03 | $31.18 (0.48%) | $31.70 | $30.68 | 1.35 M | $2.70 B |
| 02/19/2026 | $31.20 | $31.00 (-0.64%) | $31.70 | $30.28 | 1.79 M | $2.69 B |
| 02/18/2026 | $32.42 | $31.84 (-1.79%) | $33.60 | $31.55 | 1.95 M | $2.76 B |
| 02/17/2026 | $31.41 | $33.07 (5.28%) | $33.88 | $30.92 | 5.10 M | $2.87 B |
| 02/13/2026 | $26.79 | $27.46 (2.5%) | $28.52 | $26.79 | 2.22 M | $2.38 B |
| 02/12/2026 | $26.94 | $26.74 (-0.74%) | $27.57 | $26.39 | 1.97 M | $2.32 B |
| 02/11/2026 | $28.46 | $26.94 (-5.34%) | $28.46 | $26.81 | 1.46 M | $2.33 B |
| 02/10/2026 | $28.15 | $28.28 (0.46%) | $29.29 | $28.07 | 1.01 M | $2.45 B |
| 02/09/2026 | $27.06 | $28.20 (4.21%) | $28.29 | $26.90 | 962.43 K | $2.44 B |
| 02/06/2026 | $25.32 | $27.01 (6.67%) | $27.09 | $25.25 | 1.56 M | $2.34 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.
