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

Historical Prices For eToro Group Ltd. - Class A Common Shares (ETOR)

Date Range:

2025-06-07 - 2025-09-07

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	46.72	47.22	44.94	46.40	654,057	46.40
9/04/2025	46.90	47.00	44.51	46.16	1,161,644	46.16
9/03/2025	46.92	47.70	45.98	46.90	1,286,907	46.90
9/02/2025	43.94	47.18	43.50	46.73	1,369,453	46.73
8/29/2025	44.41	44.65	43.60	44.40	717,393	44.40
8/28/2025	44.87	45.20	44.12	44.40	462,621	44.40
8/27/2025	45.03	45.93	44.42	44.52	658,396	44.52
8/26/2025	44.53	45.98	44.53	45.38	1,296,459	45.38
8/25/2025	46.52	46.52	44.59	44.74	752,686	44.74
8/22/2025	45.00	47.70	44.85	46.61	828,895	46.61
8/21/2025	43.50	45.31	43.50	44.74	478,273	44.74
8/20/2025	44.32	45.55	43.63	44.38	715,194	44.38
8/19/2025	47.90	47.90	44.50	44.71	1,117,202	44.71
8/18/2025	47.91	48.28	47.11	47.63	535,387	47.63
8/15/2025	47.60	48.90	46.82	48.14	1,105,421	48.14
8/14/2025	46.71	47.61	46.03	47.56	1,345,297	47.56
8/13/2025	51.00	51.88	47.00	48.00	3,126,841	48.00
8/12/2025	55.49	56.48	50.00	50.74	2,728,781	50.74
8/11/2025	58.82	58.82	53.98	55.30	1,059,763	55.30
8/08/2025	56.19	58.30	56.19	57.93	385,142	57.93
8/07/2025	57.30	58.00	55.66	56.37	439,603	56.37
8/06/2025	58.00	58.09	55.52	56.29	621,990	56.29
8/05/2025	59.45	59.75	57.70	57.97	302,422	57.97
8/04/2025	58.80	59.45	57.64	59.27	419,691	59.27
8/01/2025	58.06	59.03	56.71	58.09	546,147	58.09
7/31/2025	62.01	63.58	59.58	59.96	415,256	59.96
7/30/2025	60.43	62.47	60.01	62.01	514,539	62.01
7/29/2025	63.55	64.32	59.77	60.71	699,774	60.71
7/28/2025	65.25	65.95	61.61	63.50	808,018	63.50
7/25/2025	64.06	65.94	62.54	65.08	897,311	65.08
7/24/2025	61.72	65.20	61.43	63.76	1,107,204	63.76
7/23/2025	58.15	62.46	57.92	62.36	1,526,769	62.36
7/22/2025	56.11	58.11	55.30	57.61	616,134	57.61
7/21/2025	57.02	58.40	56.05	56.18	579,136	56.18
7/18/2025	59.00	62.19	56.42	56.78	1,585,882	56.78
7/17/2025	57.25	58.69	55.67	58.14	1,010,817	58.14
7/16/2025	54.00	57.01	52.88	57.01	1,349,992	57.01
7/15/2025	56.24	56.66	53.31	53.86	1,560,051	53.86
7/14/2025	57.43	57.67	55.51	56.19	1,428,971	56.19
7/11/2025	59.23	59.33	57.30	57.63	1,401,835	57.63
7/10/2025	60.59	60.86	58.45	59.37	1,071,437	59.37
7/09/2025	62.00	62.02	59.81	61.01	826,316	61.01
7/08/2025	61.50	63.21	60.58	61.29	482,427	61.29
7/07/2025	62.72	62.72	60.31	61.22	1,229,512	61.22
7/03/2025	63.37	63.55	61.20	62.77	784,474	62.77
7/02/2025	63.54	64.53	62.40	63.42	1,491,474	63.42
7/01/2025	65.08	65.89	61.50	64.31	2,650,780	64.31
6/30/2025	65.50	67.12	64.50	66.59	2,040,554	66.59
6/27/2025	67.70	68.66	63.92	64.59	1,532,631	64.59
6/26/2025	65.00	67.52	64.20	67.36	1,399,460	67.36
6/25/2025	64.61	66.85	62.76	65.01	1,634,453	65.01
6/24/2025	61.62	65.39	60.60	63.78	1,363,928	63.78
6/23/2025	59.30	60.90	57.51	60.41	1,057,730	60.41
6/20/2025	64.00	64.88	58.55	59.50	1,919,020	59.50
6/18/2025	60.12	64.49	58.88	63.41	1,621,620	63.41
6/17/2025	61.00	61.85	58.50	59.43	1,232,330	59.43
6/16/2025	62.65	62.98	60.04	61.50	1,064,762	61.50
6/13/2025	60.82	63.49	60.50	61.56	888,234	61.56
6/12/2025	61.50	64.90	60.30	64.17	1,275,273	64.17
6/11/2025	66.48	66.70	62.74	62.96	2,301,471	62.96
6/10/2025	76.64	79.96	64.15	66.96	4,515,009	66.96
6/09/2025	70.74	76.75	66.21	75.97	5,175,654	75.97