eToro Group Ltd. - Class A Common Shares (NQ:ETOR)

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	38.29	38.62	37.38	38.38	1,073,412	+0.14(+0.37%)
May 07, 2026	38.78	39.48	37.90	38.24	839,122	-0.37(-0.96%)
May 06, 2026	39.01	39.16	38.02	38.61	631,491	-0.30(-0.77%)
May 05, 2026	38.09	39.15	37.66	38.91	1,372,804	+0.60(+1.57%)
May 04, 2026	36.72	38.69	36.63	38.31	1,373,580	+1.40(+3.79%)
May 01, 2026	36.01	37.41	35.99	36.91	740,128	+1.33(+3.74%)
Apr 30, 2026	35.75	36.23	35.44	35.58	1,056,572	-0.17(-0.48%)
Apr 29, 2026	36.30	36.59	34.95	35.75	893,691	-0.85(-2.32%)
Apr 28, 2026	36.41	36.66	36.06	36.60	669,026	+0.21(+0.58%)
Apr 27, 2026	36.39	36.70	35.91	36.39	553,456	-0.23(-0.63%)
Apr 24, 2026	37.18	37.55	36.44	36.62	521,216	-0.37(-1.00%)
Apr 23, 2026	37.44	37.65	36.27	36.99	700,725	-0.66(-1.75%)
Apr 22, 2026	37.74	38.19	37.10	37.65	838,324	+0.29(+0.78%)
Apr 21, 2026	38.75	38.94	37.19	37.36	2,139,019	-1.58(-4.06%)
Apr 20, 2026	37.22	39.44	37.00	38.94	2,707,990	+1.28(+3.40%)
Apr 17, 2026	38.50	38.68	37.44	37.66	1,325,550	-0.34(-0.89%)
Apr 16, 2026	37.61	38.03	36.68	38.00	2,400,647	+1.07(+2.90%)
Apr 15, 2026	35.56	37.26	35.12	36.93	2,920,792	+2.21(+6.37%)
Apr 14, 2026	33.69	34.79	33.69	34.72	1,388,912	+1.41(+4.23%)
Apr 13, 2026	31.91	33.42	31.46	33.31	1,070,064	+1.40(+4.39%)
Apr 10, 2026	32.88	32.88	31.26	31.91	850,671	-0.15(-0.47%)
Apr 09, 2026	31.04	32.43	30.58	32.06	1,153,167	+1.02(+3.29%)
Apr 08, 2026	31.26	31.99	30.85	31.04	1,067,487	+1.42(+4.79%)
Apr 07, 2026	30.21	30.36	29.25	29.62	563,424	-0.56(-1.86%)
Apr 06, 2026	29.62	30.68	29.62	30.18	755,750	+0.30(+1.00%)
Apr 02, 2026	29.30	30.16	28.64	29.88	736,111	-0.13(-0.43%)
Apr 01, 2026	30.95	30.99	29.90	30.01	850,028	-0.02(-0.07%)
Mar 31, 2026	29.00	30.17	29.00	30.03	1,066,560	+1.13(+3.91%)
Mar 30, 2026	29.15	29.70	28.44	28.90	670,203	-0.15(-0.52%)
Mar 27, 2026	29.89	30.10	28.92	29.05	964,130	-1.00(-3.33%)
Mar 26, 2026	29.02	30.60	29.02	30.05	809,425	+0.35(+1.18%)
Mar 25, 2026	29.69	30.10	29.16	29.70	693,643	+0.35(+1.19%)
Mar 24, 2026	29.72	29.88	28.79	29.35	936,570	-0.60(-2.00%)
Mar 23, 2026	29.44	30.66	29.21	29.95	978,960	+0.52(+1.77%)
Mar 20, 2026	29.26	29.66	28.87	29.43	1,331,087	+0.05(+0.17%)
Mar 19, 2026	30.00	30.14	29.09	29.38	993,948	-0.66(-2.20%)
Mar 18, 2026	31.14	31.42	30.01	30.04	620,232	-1.10(-3.53%)
Mar 17, 2026	30.54	31.56	30.54	31.14	429,203	+0.59(+1.93%)
Mar 16, 2026	30.46	31.40	30.36	30.55	829,251	+0.44(+1.46%)
Mar 13, 2026	30.43	30.70	29.82	30.11	921,762	+0.13(+0.43%)
Mar 12, 2026	30.90	31.13	29.71	29.98	1,185,984	-0.92(-2.98%)
Mar 11, 2026	30.67	31.47	30.28	30.90	1,132,760	-0.12(-0.39%)
Mar 10, 2026	31.60	32.19	30.88	31.02	1,743,288	-0.56(-1.77%)
Mar 09, 2026	31.50	32.72	30.84	31.58	1,554,785	-0.24(-0.75%)
Mar 06, 2026	32.27	32.62	31.21	31.82	867,725	-0.88(-2.69%)
Mar 05, 2026	32.75	33.17	32.28	32.70	841,319	+0.06(+0.18%)
Mar 04, 2026	31.49	33.48	31.49	32.64	2,007,615	+1.15(+3.65%)
Mar 03, 2026	30.19	31.90	29.67	31.49	1,438,140	+0.82(+2.67%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.