ETOR - eToro Group Ltd.
32.64
1.150 3.523%
Share volume: 1,948,111
Last Updated: 03-04-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
0.24%
PREVIOUS CLOSE
CHG
CHG%
$31.49
1.15
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $31.49 | $31.49 | $33.48 | $33.48 | $31.49 | $31.49 | $32.64 | $32.64 | 1,948,111 | $1,948,111.00 |
| 03-03-2026 | $30.19 | $30.19 | $31.90 | $31.90 | $29.67 | $29.67 | $31.49 | $31.49 | 1,481,906 | $1,481,906.00 |
| 03-02-2026 | $30.12 | $30.12 | $31.34 | $31.34 | $30.02 | $30.02 | $30.67 | $30.67 | 973,905 | $973,905.00 |
| 02-27-2026 | $31.82 | $31.82 | $31.83 | $31.83 | $30.10 | $30.10 | $30.67 | $30.67 | 1,180,566 | $1,180,566.00 |
| 02-26-2026 | $32.59 | $32.59 | $33.25 | $33.25 | $31.60 | $31.60 | $32.28 | $32.28 | 1,069,677 | $1,069,677.00 |
| 02-25-2026 | $31.26 | $31.26 | $33.22 | $33.22 | $30.97 | $30.97 | $32.44 | $32.44 | 2,366,066 | $2,366,066.00 |
| 02-24-2026 | $30.54 | $30.54 | $31.04 | $31.04 | $30.17 | $30.17 | $30.74 | $30.74 | 2,353,570 | $2,353,570.00 |
| 02-23-2026 | $30.64 | $30.64 | $30.95 | $30.95 | $30.03 | $30.03 | $30.54 | $30.54 | 1,256,620 | $1,256,620.00 |
| 02-20-2026 | $31.03 | $31.03 | $31.70 | $31.70 | $30.68 | $30.68 | $31.18 | $31.18 | 1,350,503 | $1,350,503.00 |
| 02-19-2026 | $31.20 | $31.20 | $31.70 | $31.70 | $30.28 | $30.28 | $31.00 | $31.00 | 1,793,305 | $1,793,305.00 |