Skip to main content
ETOR logo

eToro Group Ltd.

ETORNASDAQFinancialsCapital Markets

$24.89Today:- (-)1Y −35.40%

As of Oct 15, 2026 close

Market cap
$2.28B
P/E (TTM)
8.73
Forward P/E
6.60
Dividend yield
-
52-week range
$24.11$44.21
Volume (live)
-
Avg. volume (3M)
1.02M

eToro Group (ETOR) Historical Stock Prices

Analyze eToro Group (ETOR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

eToro Group (ETOR) Interactive Price Chart

Interactive historical price chart showing eToro Group stock price movements and trends across multiple time periods.

Loading chart...

ETOR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
ETOR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202624.3324.9424.0924.8924.89765.94K
Oct 14, 202624.7725.2024.1124.4124.41855.61K
Oct 13, 202625.1525.2424.5124.8624.861.06M
Oct 12, 202625.7125.7924.8425.0325.031.32M
Oct 9, 202625.6425.9525.2925.9025.90755.98K
Oct 8, 202625.1725.5624.9525.2625.26794.09K
Oct 7, 202625.9826.1525.0425.3025.30952.09K
Oct 6, 202626.0026.4425.9126.4026.401.02M
Oct 5, 202625.4225.9325.3025.6925.69671.31K
Oct 2, 202626.0026.4225.1525.4225.421.27M
Oct 1, 202625.4426.0225.1625.7825.781.11M
Sep 30, 202625.6825.9525.3925.7025.70951.80K
Sep 29, 202625.8526.0825.4225.6825.68994.05K
Sep 28, 202626.1626.2925.7025.8225.821.15M
Sep 25, 202626.9927.1426.3526.3926.39826.33K
Sep 24, 202626.8027.1926.3426.8126.811.44M
Sep 23, 202628.0028.0927.0827.1827.181.27M
Sep 22, 202628.8928.9928.0528.1828.18759.27K
Sep 21, 202629.5029.8028.2228.6728.671.07M
Sep 18, 202628.1028.5327.6728.0828.081.96M
Sep 17, 202628.7528.8727.8227.9327.93833.17K
Sep 16, 202628.6628.6627.7628.2528.251.11M
Sep 15, 202629.5929.6828.4628.6628.661.05M
Sep 14, 202630.1730.7829.6529.9129.91996.88K
Sep 11, 202629.9430.9029.7730.3530.351.01M
Sep 10, 202630.1430.7329.9630.0230.021.10M
Sep 9, 202630.9631.0830.5830.6030.60582.43K
Sep 8, 202632.2832.4030.7530.8930.89924.68K
Sep 4, 202632.2632.7832.0132.4732.47832.46K
Sep 3, 202632.5533.1932.2532.7532.751.13M
Sep 2, 202631.6932.2431.2131.8531.85911.51K
Sep 1, 202631.5532.7531.2931.8131.81913.38K
Aug 31, 202631.0632.2631.0031.9831.98919.59K
Aug 28, 202631.8231.9830.8531.0331.03938.82K
Aug 27, 202630.8632.2930.7732.2532.251.10M
Aug 26, 202630.6031.2630.4830.5130.511.05M
Aug 25, 202629.3030.9129.2130.9130.911.27M
Aug 24, 202630.3830.4029.0529.0729.071.07M
Aug 21, 202630.0530.8729.9730.3130.312.25M
Aug 20, 202629.3429.8728.5329.6729.672.08M
Aug 19, 202627.7529.2327.5528.5028.501.87M
Aug 18, 202628.0228.0227.4027.7727.771.33M
Aug 17, 202628.2628.7227.7328.1228.121.82M
Aug 14, 202629.2229.2928.2328.5828.581.71M
Aug 13, 202628.7629.0228.2028.9428.941.81M
Aug 12, 202629.3729.5027.8828.4728.473.55M
Aug 11, 202630.7931.9528.8529.3329.334.21M
Aug 10, 202635.1135.2933.3534.0034.002.08M
Aug 7, 202635.8235.8535.0435.2435.24561.99K
Aug 6, 202635.8136.0435.2535.4835.48601.17K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.