5 DAY PERFORMANCE
-17.87%
1 MONTH PERFORMANCE
-22.69%
3 MONTH PERFORMANCE
+7.31%
6 MONTH PERFORMANCE
-13.41%
YEAR-TO-DATE PERFORMANCE
-10.11%
1 YEAR PERFORMANCE
-46.92%
Etoro Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $39.07 | $38.35 (-1.84%) | $40.15 | $38.30 | 575.77 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 |
| 05/06/2026 | $39.01 | $38.61 (-1.03%) | $39.16 | $38.02 | 631.57 K | $3.25 B |
| 05/05/2026 | $38.09 | $38.91 (2.15%) | $39.15 | $37.66 | 1.37 M | $3.27 B |
| 05/04/2026 | $36.72 | $38.31 (4.33%) | $38.69 | $36.63 | 1.37 M | $3.22 B |
| 05/01/2026 | $36.01 | $36.91 (2.5%) | $37.42 | $35.99 | 740.13 K | $3.11 B |
| 04/30/2026 | $35.75 | $35.58 (-0.48%) | $36.23 | $35.44 | 1.06 M | $2.99 B |
| 04/29/2026 | $36.30 | $35.75 (-1.52%) | $36.59 | $34.95 | 893.70 K | $3.01 B |
| 04/28/2026 | $36.41 | $36.60 (0.52%) | $36.66 | $36.06 | 669.39 K | $3.08 B |
| 04/27/2026 | $36.39 | $36.39 (0%) | $36.70 | $35.91 | 553.50 K | $3.06 B |
| 04/24/2026 | $37.18 | $36.62 (-1.51%) | $37.55 | $36.44 | 521.22 K | $3.08 B |
| 04/23/2026 | $37.44 | $36.99 (-1.2%) | $37.65 | $36.27 | 700.72 K | $3.11 B |
| 04/22/2026 | $37.74 | $37.65 (-0.24%) | $38.19 | $37.10 | 838.33 K | $3.17 B |
| 04/21/2026 | $38.75 | $37.36 (-3.59%) | $38.94 | $37.19 | 2.14 M | $3.14 B |
| 04/20/2026 | $37.22 | $38.94 (4.62%) | $39.44 | $37.00 | 2.71 M | $3.28 B |
| 04/17/2026 | $38.50 | $37.66 (-2.18%) | $38.68 | $37.44 | 1.33 M | $3.17 B |
| 04/16/2026 | $37.61 | $38.00 (1.04%) | $38.03 | $36.68 | 2.40 M | $3.20 B |
| 04/15/2026 | $35.56 | $36.93 (3.85%) | $37.26 | $35.12 | 2.92 M | $3.11 B |
| 04/14/2026 | $33.69 | $34.72 (3.06%) | $34.79 | $33.69 | 1.39 M | $2.92 B |
| 04/13/2026 | $31.91 | $33.31 (4.39%) | $33.42 | $31.46 | 1.07 M | $2.80 B |
| 04/10/2026 | $32.88 | $31.91 (-2.95%) | $32.88 | $31.26 | 850.70 K | $2.69 B |
| 04/09/2026 | $31.04 | $32.06 (3.29%) | $32.43 | $30.58 | 1.15 M | $2.70 B |
| 04/08/2026 | $31.26 | $31.04 (-0.7%) | $31.99 | $30.85 | 1.07 M | $2.61 B |
| 04/07/2026 | $30.21 | $29.62 (-1.95%) | $30.36 | $29.25 | 563.61 K | $2.49 B |
| 04/06/2026 | $29.62 | $30.18 (1.89%) | $30.68 | $29.62 | 755.75 K | $2.54 B |
| 04/02/2026 | $29.30 | $29.88 (1.98%) | $30.16 | $28.64 | 736.11 K | $2.51 B |
| 04/01/2026 | $30.95 | $30.01 (-3.04%) | $30.99 | $29.90 | 850.04 K | $2.53 B |
| 03/31/2026 | $29.00 | $30.03 (3.55%) | $30.17 | $29.00 | 1.07 M | $2.53 B |
| 03/30/2026 | $29.15 | $28.90 (-0.86%) | $29.70 | $28.44 | 670.21 K | $2.43 B |
| 03/27/2026 | $29.89 | $29.05 (-2.81%) | $30.10 | $28.92 | 964.13 K | $2.44 B |
| 03/26/2026 | $29.02 | $30.05 (3.55%) | $30.60 | $29.02 | 809.44 K | $2.53 B |
| 03/25/2026 | $29.69 | $29.70 (0.03%) | $30.10 | $29.16 | 693.66 K | $2.50 B |
| 03/24/2026 | $29.72 | $29.35 (-1.24%) | $29.88 | $28.79 | 936.61 K | $2.47 B |
| 03/23/2026 | $29.44 | $29.95 (1.73%) | $30.66 | $29.21 | 978.96 K | $2.52 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.
