Comparing Back to the side-by-side chart ↗
eToro Group Ltd. (ETOR) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 24.69 | 24.79 | 24.11 | 24.39 | -2.01% | 928,500 |
| 2026-10-15 | 24.32 | 24.94 | 24.09 | 24.89 | +1.97% | 766,000 |
| 2026-10-14 | 24.77 | 25.20 | 24.11 | 24.41 | -1.81% | 856,200 |
| 2026-10-13 | 25.15 | 25.24 | 24.51 | 24.86 | -0.68% | 1,063,400 |
| 2026-10-12 | 25.71 | 25.79 | 24.84 | 25.03 | -3.36% | 1,315,900 |
| 2026-10-09 | 25.64 | 25.95 | 25.29 | 25.90 | +2.53% | 756,800 |
| 2026-10-08 | 25.17 | 25.56 | 24.95 | 25.26 | -0.16% | 794,200 |
| 2026-10-07 | 25.98 | 26.15 | 25.04 | 25.30 | -4.17% | 1,184,100 |
| 2026-10-06 | 26.00 | 26.44 | 25.91 | 26.40 | +2.76% | 1,134,000 |
| 2026-10-05 | 25.42 | 25.93 | 25.30 | 25.69 | +1.06% | 671,300 |
| 2026-10-02 | 26.00 | 26.42 | 25.15 | 25.42 | -1.40% | 1,266,200 |
| 2026-10-01 | 25.44 | 26.02 | 25.16 | 25.78 | +0.31% | 1,110,400 |
| 2026-09-30 | 25.68 | 25.95 | 25.39 | 25.70 | +0.08% | 951,800 |
| 2026-09-29 | 25.85 | 26.08 | 25.42 | 25.68 | -0.54% | 992,600 |
| 2026-09-28 | 26.16 | 26.29 | 25.70 | 25.82 | -2.16% | 1,148,900 |
| 2026-09-25 | 26.99 | 27.14 | 26.35 | 26.39 | -1.57% | 825,800 |
| 2026-09-24 | 26.80 | 27.19 | 26.34 | 26.81 | -1.36% | 1,438,900 |
| 2026-09-23 | 28.00 | 28.09 | 27.08 | 27.18 | -3.55% | 1,274,500 |
| 2026-09-22 | 28.89 | 28.99 | 28.05 | 28.18 | -1.71% | 758,800 |
| 2026-09-21 | 29.50 | 29.80 | 28.22 | 28.67 | +2.10% | 1,069,600 |
| 2026-09-18 | 28.10 | 28.53 | 27.67 | 28.08 | +0.54% | 1,962,400 |
| 2026-09-17 | 28.75 | 28.87 | 27.82 | 27.93 | -1.13% | 832,900 |
| 2026-09-16 | 28.66 | 28.66 | 27.76 | 28.25 | -1.43% | 1,111,000 |
| 2026-09-15 | 29.59 | 29.68 | 28.46 | 28.66 | -4.18% | 1,052,600 |
| 2026-09-14 | 30.17 | 30.78 | 29.65 | 29.91 | -1.45% | 996,900 |
| 2026-09-11 | 29.94 | 30.90 | 29.77 | 30.35 | +1.10% | 1,005,200 |
| 2026-09-10 | 30.14 | 30.73 | 29.96 | 30.02 | -1.90% | 1,097,000 |
| 2026-09-09 | 30.96 | 31.08 | 30.58 | 30.60 | -0.94% | 582,400 |
| 2026-09-08 | 32.28 | 32.40 | 30.75 | 30.89 | -4.87% | 924,700 |
| 2026-09-04 | 32.26 | 32.78 | 32.01 | 32.47 | -0.85% | 832,500 |
| 2026-09-03 | 32.55 | 33.19 | 32.25 | 32.75 | +2.83% | 1,131,600 |
| 2026-09-02 | 31.69 | 32.24 | 31.21 | 31.85 | +0.13% | 911,500 |
| 2026-09-01 | 31.55 | 32.75 | 31.29 | 31.81 | -0.53% | 913,400 |
| 2026-08-31 | 31.06 | 32.26 | 31.00 | 31.98 | +3.06% | 919,600 |
| 2026-08-28 | 31.82 | 31.98 | 30.85 | 31.03 | -3.78% | 938,800 |
| 2026-08-27 | 30.86 | 32.29 | 30.77 | 32.25 | +5.70% | 1,096,400 |
| 2026-08-26 | 30.60 | 31.26 | 30.48 | 30.51 | -1.29% | 1,047,500 |
| 2026-08-25 | 29.30 | 30.91 | 29.21 | 30.91 | +6.33% | 1,274,980 |
| 2026-08-24 | 30.38 | 30.40 | 29.05 | 29.07 | -4.09% | 1,065,494 |
| 2026-08-21 | 30.05 | 30.87 | 29.97 | 30.31 | +2.16% | 2,244,400 |
| 2026-08-20 | 29.34 | 29.87 | 28.53 | 29.67 | +4.11% | 2,084,000 |
| 2026-08-19 | 27.75 | 29.23 | 27.55 | 28.50 | +2.63% | 1,871,000 |
| 2026-08-18 | 28.02 | 28.02 | 27.40 | 27.77 | -1.24% | 1,330,900 |
| 2026-08-17 | 28.26 | 28.72 | 27.73 | 28.12 | -1.61% | 1,824,500 |
| 2026-08-14 | 29.22 | 29.29 | 28.23 | 28.58 | -1.24% | 1,706,200 |
| 2026-08-13 | 28.76 | 29.02 | 28.20 | 28.94 | +1.65% | 1,811,100 |
| 2026-08-12 | 29.37 | 29.50 | 27.88 | 28.47 | -2.93% | 3,550,000 |
| 2026-08-11 | 30.79 | 31.95 | 28.85 | 29.33 | -13.74% | 4,209,300 |
| 2026-08-10 | 35.11 | 35.29 | 33.35 | 34.00 | -3.52% | 2,075,900 |
| 2026-08-07 | 35.82 | 35.85 | 35.04 | 35.24 | -0.68% | 562,000 |
| 2026-08-06 | 35.81 | 36.04 | 35.25 | 35.48 | -1.74% | 601,100 |
| 2026-08-05 | 37.01 | 37.22 | 36.07 | 36.11 | -3.01% | 650,200 |
| 2026-08-04 | 36.45 | 37.38 | 36.32 | 37.23 | +2.22% | 677,100 |
| 2026-08-03 | 36.00 | 37.11 | 35.67 | 36.42 | +2.10% | 565,300 |
| 2026-07-31 | 36.06 | 36.39 | 35.00 | 35.67 | -1.30% | 669,200 |
| 2026-07-30 | 36.40 | 36.49 | 35.38 | 36.14 | +0.31% | 823,700 |
| 2026-07-29 | 37.73 | 38.05 | 35.88 | 36.03 | -5.13% | 943,800 |
| 2026-07-28 | 37.27 | 38.57 | 37.25 | 37.98 | +0.45% | 346,400 |
| 2026-07-27 | 37.34 | 37.92 | 36.85 | 37.81 | +2.80% | 469,300 |
| 2026-07-24 | 36.80 | 37.06 | 36.16 | 36.78 | -0.27% | 497,600 |
| 2026-07-23 | 37.00 | 37.25 | 36.38 | 36.88 | -1.71% | 447,600 |
| 2026-07-22 | 37.84 | 38.09 | 37.14 | 37.52 | -0.85% | 441,800 |
| 2026-07-21 | 36.71 | 38.45 | 36.71 | 37.84 | +3.16% | 626,600 |
| 2026-07-20 | 36.01 | 37.05 | 35.70 | 36.68 | +1.95% | 447,200 |
| 2026-07-17 | 36.36 | 36.67 | 35.33 | 35.98 | -3.90% | 981,900 |
| 2026-07-16 | 38.02 | 38.60 | 37.32 | 37.44 | -2.83% | 604,400 |
| 2026-07-15 | 38.32 | 39.22 | 38.01 | 38.53 | +1.02% | 715,700 |
| 2026-07-14 | 38.79 | 38.79 | 37.82 | 38.14 | -0.20% | 680,900 |
| 2026-07-13 | 39.00 | 39.64 | 37.59 | 38.22 | -2.39% | 1,073,500 |
| 2026-07-10 | 40.98 | 41.41 | 39.14 | 39.15 | -1.63% | 641,600 |
| 2026-07-09 | 39.89 | 40.43 | 39.52 | 39.80 | -0.38% | 473,800 |
| 2026-07-08 | 39.73 | 40.23 | 38.51 | 39.95 | -1.38% | 946,400 |
| 2026-07-07 | 41.52 | 42.20 | 40.48 | 40.51 | -1.94% | 646,500 |
| 2026-07-06 | 40.84 | 41.47 | 39.61 | 41.31 | +2.08% | 913,900 |
| 2026-07-02 | 41.00 | 42.28 | 39.72 | 40.47 | +0.17% | 1,010,600 |
| 2026-07-01 | 39.93 | 40.89 | 39.74 | 40.40 | +2.36% | 566,800 |
| 2026-06-30 | 40.89 | 42.00 | 39.29 | 39.47 | -3.07% | 716,800 |
| 2026-06-29 | 40.80 | 41.31 | 39.56 | 40.72 | -0.02% | 508,800 |
| 2026-06-26 | 37.68 | 41.17 | 37.68 | 40.73 | +6.99% | 1,369,600 |
| 2026-06-25 | 37.02 | 38.42 | 36.47 | 38.07 | +4.22% | 1,165,200 |
| 2026-06-24 | 36.03 | 36.98 | 35.72 | 36.53 | -0.46% | 844,000 |
| 2026-06-23 | 37.75 | 38.19 | 36.48 | 36.70 | -4.31% | 651,500 |
| 2026-06-22 | 39.07 | 40.15 | 38.30 | 38.35 | -1.88% | 575,800 |
| 2026-06-18 | 38.80 | 39.41 | 37.94 | 39.09 | +1.66% | 1,024,900 |
| 2026-06-17 | 38.96 | 40.38 | 38.45 | 38.45 | -1.46% | 539,800 |
| 2026-06-16 | 39.48 | 39.85 | 38.40 | 39.02 | -1.84% | 808,400 |
| 2026-06-15 | 39.89 | 40.55 | 39.20 | 39.75 | +3.19% | 475,500 |
| 2026-06-12 | 38.87 | 39.61 | 38.21 | 38.52 | -1.31% | 376,600 |
| 2026-06-11 | 37.91 | 39.11 | 37.55 | 39.03 | +3.36% | 484,800 |
| 2026-06-10 | 37.80 | 39.07 | 37.75 | 37.76 | -1.07% | 859,800 |
| 2026-06-09 | 38.86 | 39.87 | 37.41 | 38.17 | -2.35% | 633,900 |
| 2026-06-08 | 38.56 | 39.64 | 38.23 | 39.09 | +2.25% | 603,300 |
| 2026-06-05 | 39.47 | 39.49 | 37.78 | 38.23 | -3.63% | 866,100 |
| 2026-06-04 | 39.09 | 40.19 | 39.09 | 39.67 | +1.22% | 363,000 |
| 2026-06-03 | 39.91 | 40.66 | 38.76 | 39.19 | -3.66% | 688,400 |
| 2026-06-02 | 41.60 | 41.64 | 40.59 | 40.68 | -2.38% | 738,300 |
| 2026-06-01 | 41.59 | 42.68 | 41.12 | 41.67 | -0.74% | 840,100 |
| 2026-05-29 | 40.07 | 43.31 | 40.00 | 41.98 | +5.11% | 2,947,100 |
| 2026-05-28 | 38.23 | 40.20 | 37.87 | 39.94 | +3.47% | 834,800 |
| 2026-05-27 | 39.33 | 39.94 | 38.46 | 38.60 | -1.86% | 641,100 |
| 2026-05-26 | 40.92 | 41.13 | 39.27 | 39.33 | -3.72% | 1,138,500 |
| 2026-05-22 | 39.60 | 41.51 | 39.60 | 40.85 | +3.13% | 1,063,100 |
| 2026-05-21 | 39.54 | 39.71 | 38.36 | 39.61 | +0.05% | 725,200 |
| 2026-05-20 | 39.91 | 40.20 | 39.12 | 39.59 | -0.55% | 975,300 |
| 2026-05-19 | 40.73 | 40.84 | 39.71 | 39.81 | -2.23% | 891,800 |
| 2026-05-18 | 40.04 | 41.16 | 39.81 | 40.72 | +0.32% | 893,200 |
| 2026-05-15 | 41.56 | 41.87 | 40.32 | 40.59 | -2.38% | 1,085,500 |
| 2026-05-14 | 41.00 | 41.87 | 39.75 | 41.58 | +0.70% | 1,910,600 |
| 2026-05-13 | 37.87 | 41.30 | 37.49 | 41.29 | +9.78% | 2,827,700 |
| 2026-05-12 | 38.39 | 38.46 | 35.55 | 37.61 | -2.94% | 3,579,500 |
| 2026-05-11 | 38.19 | 39.65 | 37.56 | 38.75 | +0.96% | 2,473,800 |
| 2026-05-08 | 38.29 | 38.62 | 37.38 | 38.38 | +0.37% | 1,073,400 |
| 2026-05-07 | 38.78 | 39.48 | 37.90 | 38.24 | -0.96% | 839,100 |
| 2026-05-06 | 39.01 | 39.16 | 38.02 | 38.61 | -0.77% | 631,500 |
| 2026-05-05 | 38.09 | 39.15 | 37.66 | 38.91 | +1.57% | 1,372,800 |
| 2026-05-04 | 36.72 | 38.69 | 36.63 | 38.31 | +3.79% | 1,373,600 |
| 2026-05-01 | 36.01 | 37.41 | 35.99 | 36.91 | +3.74% | 740,100 |
| 2026-04-30 | 35.75 | 36.23 | 35.44 | 35.58 | -0.48% | 1,056,600 |
| 2026-04-29 | 36.30 | 36.59 | 34.95 | 35.75 | -2.32% | 893,700 |
| 2026-04-28 | 36.41 | 36.66 | 36.06 | 36.60 | +0.58% | 669,000 |
| 2026-04-27 | 36.39 | 36.70 | 35.91 | 36.39 | -0.63% | 553,500 |
| 2026-04-24 | 37.18 | 37.55 | 36.44 | 36.62 | -1.00% | 521,200 |
| 2026-04-23 | 37.44 | 37.65 | 36.27 | 36.99 | -1.75% | 700,700 |
| 2026-04-22 | 37.74 | 38.19 | 37.10 | 37.65 | +0.78% | 838,300 |
| 2026-04-21 | 38.75 | 38.94 | 37.19 | 37.36 | -4.06% | 2,139,000 |
| 2026-04-20 | 37.22 | 39.44 | 37.00 | 38.94 | +3.40% | 2,707,900 |
| 2026-04-17 | 38.50 | 38.68 | 37.44 | 37.66 | -0.89% | 1,325,400 |
| 2026-04-16 | 37.61 | 38.03 | 36.69 | 38.00 | +2.90% | 2,400,400 |
| 2026-04-15 | 35.56 | 37.26 | 35.12 | 36.93 | +6.37% | 2,920,700 |
| 2026-04-14 | 33.69 | 34.79 | 33.69 | 34.72 | +4.23% | 1,389,200 |
| 2026-04-13 | 31.91 | 33.42 | 31.46 | 33.31 | +4.39% | 1,070,000 |
| 2026-04-10 | 32.88 | 32.88 | 31.26 | 31.91 | -0.47% | 850,700 |
| 2026-04-09 | 31.04 | 32.43 | 30.58 | 32.06 | +3.29% | 1,153,200 |
| 2026-04-08 | 31.26 | 31.99 | 30.85 | 31.04 | +4.79% | 1,067,500 |
| 2026-04-07 | 30.21 | 30.36 | 29.25 | 29.62 | -1.86% | 563,400 |
| 2026-04-06 | 29.62 | 30.68 | 29.62 | 30.18 | +1.00% | 755,700 |
| 2026-04-02 | 29.30 | 30.16 | 28.64 | 29.88 | -0.43% | 736,000 |
| 2026-04-01 | 30.95 | 30.99 | 29.90 | 30.01 | -0.07% | 849,900 |
| 2026-03-31 | 29.00 | 30.17 | 29.00 | 30.03 | +3.91% | 1,066,600 |
| 2026-03-30 | 29.15 | 29.70 | 28.44 | 28.90 | -0.52% | 670,200 |
| 2026-03-27 | 29.89 | 30.10 | 28.92 | 29.05 | -3.33% | 963,900 |
| 2026-03-26 | 29.02 | 30.60 | 29.02 | 30.05 | +1.18% | 809,400 |
| 2026-03-25 | 29.69 | 30.10 | 29.16 | 29.70 | +1.19% | 693,500 |
| 2026-03-24 | 29.72 | 29.88 | 28.79 | 29.35 | -2.00% | 936,600 |
| 2026-03-23 | 29.44 | 30.66 | 29.21 | 29.95 | +1.77% | 978,900 |
| 2026-03-20 | 29.26 | 29.66 | 28.87 | 29.43 | +0.17% | 1,331,100 |
| 2026-03-19 | 30.00 | 30.14 | 29.09 | 29.38 | -2.20% | 993,800 |
| 2026-03-18 | 31.14 | 31.42 | 30.01 | 30.04 | -3.53% | 620,200 |
| 2026-03-17 | 30.54 | 31.56 | 30.54 | 31.14 | +1.93% | 429,200 |
| 2026-03-16 | 30.46 | 31.40 | 30.36 | 30.55 | +1.46% | 829,400 |
| 2026-03-13 | 30.43 | 30.70 | 29.82 | 30.11 | +0.43% | 921,800 |
| 2026-03-12 | 30.90 | 31.13 | 29.71 | 29.98 | -2.98% | 1,187,100 |
| 2026-03-11 | 30.67 | 31.47 | 30.28 | 30.90 | -0.39% | 1,132,700 |
| 2026-03-10 | 31.60 | 32.19 | 30.88 | 31.02 | -1.77% | 1,743,287 |
| 2026-03-09 | 31.50 | 32.72 | 30.84 | 31.58 | -0.75% | 1,553,212 |
| 2026-03-06 | 32.27 | 32.62 | 31.21 | 31.82 | -2.69% | 867,700 |
| 2026-03-05 | 32.75 | 33.17 | 32.28 | 32.70 | +0.18% | 841,900 |
| 2026-03-04 | 31.49 | 33.48 | 31.49 | 32.64 | +3.65% | 2,009,000 |
| 2026-03-03 | 30.19 | 31.90 | 29.67 | 31.49 | +2.67% | 1,481,900 |
| 2026-03-02 | 30.12 | 31.34 | 30.02 | 30.67 | +0.00% | 973,900 |
| 2026-02-27 | 31.82 | 31.82 | 30.10 | 30.67 | -4.99% | 1,180,600 |
| 2026-02-26 | 32.59 | 33.25 | 31.60 | 32.28 | -0.49% | 1,069,700 |
| 2026-02-25 | 31.26 | 33.22 | 30.97 | 32.44 | +5.53% | 2,366,100 |
| 2026-02-24 | 30.54 | 31.04 | 30.16 | 30.74 | +0.65% | 2,353,600 |
| 2026-02-23 | 30.64 | 30.95 | 30.02 | 30.54 | -2.05% | 1,256,500 |
| 2026-02-20 | 31.03 | 31.70 | 30.68 | 31.18 | +0.58% | 1,350,000 |
| 2026-02-19 | 31.20 | 31.70 | 30.29 | 31.00 | -2.64% | 1,793,300 |
| 2026-02-18 | 32.42 | 33.60 | 31.55 | 31.84 | -3.72% | 1,952,400 |
| 2026-02-17 | 31.41 | 33.88 | 30.92 | 33.07 | +20.43% | 5,102,200 |
| 2026-02-13 | 26.79 | 28.52 | 26.79 | 27.46 | +2.69% | 2,217,400 |
| 2026-02-12 | 26.94 | 27.57 | 26.39 | 26.74 | -0.74% | 1,968,000 |
| 2026-02-11 | 28.46 | 28.46 | 26.81 | 26.94 | -4.74% | 1,459,200 |
| 2026-02-10 | 28.15 | 29.29 | 28.07 | 28.28 | +0.28% | 1,005,800 |
| 2026-02-09 | 27.06 | 28.29 | 26.90 | 28.20 | +4.41% | 962,200 |
| 2026-02-06 | 25.32 | 27.09 | 25.25 | 27.01 | +9.09% | 1,560,800 |
| 2026-02-05 | 26.15 | 26.80 | 24.74 | 24.76 | -6.71% | 2,248,900 |
| 2026-02-04 | 26.62 | 27.74 | 26.24 | 26.54 | -1.89% | 1,580,800 |
| 2026-02-03 | 28.38 | 28.45 | 26.40 | 27.05 | -4.92% | 2,857,700 |
| 2026-02-02 | 28.70 | 29.30 | 28.34 | 28.45 | -3.23% | 1,445,900 |
| 2026-01-30 | 29.84 | 30.50 | 29.05 | 29.40 | -2.71% | 1,814,600 |
| 2026-01-29 | 31.36 | 31.69 | 29.87 | 30.22 | -3.76% | 1,476,500 |
| 2026-01-28 | 31.90 | 31.90 | 30.85 | 31.40 | -0.22% | 1,045,400 |
| 2026-01-27 | 31.26 | 31.71 | 30.72 | 31.47 | +0.58% | 890,300 |
| 2026-01-26 | 31.12 | 31.68 | 30.81 | 31.29 | -0.57% | 796,000 |
| 2026-01-23 | 31.14 | 31.86 | 31.00 | 31.47 | +1.19% | 1,092,000 |
| 2026-01-22 | 30.76 | 31.37 | 30.58 | 31.10 | +1.77% | 832,100 |
| 2026-01-21 | 30.93 | 31.27 | 30.01 | 30.56 | -0.81% | 863,100 |
| 2026-01-20 | 30.14 | 31.89 | 29.68 | 30.81 | -1.66% | 1,652,000 |
| 2026-01-16 | 31.45 | 31.73 | 31.00 | 31.33 | +0.19% | 1,067,100 |
| 2026-01-15 | 31.50 | 32.40 | 30.67 | 31.27 | -0.16% | 1,979,000 |
| 2026-01-14 | 31.28 | 32.02 | 30.95 | 31.32 | +0.38% | 1,607,200 |
| 2026-01-13 | 31.75 | 32.19 | 30.90 | 31.20 | -2.38% | 1,384,700 |
| 2026-01-12 | 31.62 | 32.68 | 31.42 | 31.96 | +1.08% | 1,221,500 |
| 2026-01-09 | 32.70 | 33.17 | 31.53 | 31.62 | -2.80% | 1,106,500 |
| 2026-01-08 | 33.44 | 33.65 | 32.53 | 32.53 | -2.25% | 1,126,400 |
| 2026-01-07 | 35.00 | 35.00 | 33.24 | 33.28 | -5.05% | 1,488,300 |
| 2026-01-06 | 36.50 | 36.86 | 34.32 | 35.05 | -3.42% | 1,764,300 |
| 2026-01-05 | 35.10 | 36.65 | 34.63 | 36.29 | +1.71% | 1,408,200 |
| 2026-01-02 | 36.04 | 36.15 | 34.81 | 35.68 | +1.57% | 825,300 |
| 2025-12-31 | 35.41 | 35.78 | 35.07 | 35.13 | -1.15% | 1,151,300 |
| 2025-12-30 | 35.75 | 36.16 | 35.48 | 35.54 | -0.36% | 853,300 |
| 2025-12-29 | 35.44 | 36.34 | 35.23 | 35.67 | -0.53% | 912,900 |
| 2025-12-26 | 36.05 | 36.28 | 35.46 | 35.86 | -0.25% | 610,800 |
| 2025-12-24 | 36.25 | 36.46 | 35.51 | 35.95 | -0.75% | 441,900 |
| 2025-12-23 | 36.41 | 36.49 | 35.48 | 36.22 | -0.69% | 983,900 |
| 2025-12-22 | 36.25 | 37.29 | 36.19 | 36.47 | +0.72% | 953,900 |
| 2025-12-19 | 35.29 | 36.49 | 35.29 | 36.21 | +1.80% | 1,264,700 |
| 2025-12-18 | 35.35 | 36.67 | 35.35 | 35.57 | +2.33% | 1,048,600 |
| 2025-12-17 | 36.03 | 36.45 | 34.70 | 34.76 | -3.50% | 1,411,200 |
| 2025-12-16 | 35.87 | 36.92 | 35.77 | 36.02 | -1.45% | 1,900,500 |
| 2025-12-15 | 37.96 | 38.27 | 36.00 | 36.55 | -3.69% | 1,322,500 |
| 2025-12-12 | 39.33 | 39.48 | 37.74 | 37.95 | -3.36% | 1,265,900 |
| 2025-12-11 | 39.94 | 40.65 | 38.39 | 39.27 | -3.66% | 1,341,700 |
| 2025-12-10 | 42.01 | 42.04 | 40.53 | 40.76 | -3.18% | 909,000 |
| 2025-12-09 | 41.21 | 42.35 | 40.81 | 42.10 | +1.91% | 811,095 |
| 2025-12-08 | 42.26 | 42.70 | 40.21 | 41.31 | -3.95% | 1,770,674 |
| 2025-12-05 | 43.88 | 44.10 | 42.81 | 43.01 | -2.09% | 837,100 |
| 2025-12-04 | 42.70 | 44.21 | 42.40 | 43.93 | +2.88% | 1,445,600 |
| 2025-12-03 | 42.16 | 43.25 | 41.73 | 42.70 | +2.32% | 997,500 |
| 2025-12-02 | 41.95 | 42.77 | 41.08 | 41.73 | -0.36% | 868,100 |
| 2025-12-01 | 40.88 | 42.05 | 40.54 | 41.88 | -0.21% | 1,216,000 |
| 2025-11-28 | 42.00 | 42.97 | 41.72 | 41.97 | -0.02% | 918,600 |
| 2025-11-26 | 40.40 | 42.42 | 39.75 | 41.98 | +5.19% | 1,678,500 |
| 2025-11-25 | 39.04 | 40.07 | 38.30 | 39.91 | +2.60% | 1,682,900 |
| 2025-11-24 | 36.85 | 39.00 | 36.15 | 38.90 | +5.74% | 1,349,500 |
| 2025-11-21 | 36.31 | 37.75 | 36.16 | 36.79 | +0.52% | 1,704,800 |
| 2025-11-20 | 38.81 | 39.34 | 36.02 | 36.60 | -4.46% | 2,601,400 |
| 2025-11-19 | 38.95 | 39.30 | 37.41 | 38.31 | -2.30% | 1,875,500 |
| 2025-11-18 | 38.06 | 39.58 | 37.95 | 39.21 | +1.79% | 1,752,500 |
| 2025-11-17 | 39.58 | 40.06 | 38.00 | 38.52 | -4.89% | 2,576,100 |
| 2025-11-14 | 37.13 | 41.00 | 37.06 | 40.50 | +3.16% | 1,881,900 |
| 2025-11-13 | 40.44 | 40.50 | 38.52 | 39.26 | -5.01% | 2,430,200 |
| 2025-11-12 | 42.75 | 42.86 | 39.91 | 41.33 | +0.22% | 2,511,600 |
| 2025-11-11 | 38.40 | 42.59 | 37.38 | 41.24 | +9.30% | 5,728,100 |
| 2025-11-10 | 35.45 | 38.16 | 34.21 | 37.73 | +8.17% | 4,175,600 |
| 2025-11-07 | 33.00 | 34.98 | 32.66 | 34.88 | +4.21% | 1,942,700 |
| 2025-11-06 | 34.49 | 34.67 | 33.34 | 33.47 | -2.16% | 880,600 |
| 2025-11-05 | 34.64 | 35.23 | 34.06 | 34.21 | -0.67% | 960,600 |
| 2025-11-04 | 35.71 | 36.48 | 34.40 | 34.44 | -5.57% | 875,000 |
| 2025-11-03 | 36.66 | 37.00 | 35.38 | 36.47 | -1.59% | 1,258,000 |
| 2025-10-31 | 37.80 | 38.15 | 36.20 | 37.06 | -1.07% | 2,137,500 |
| 2025-10-30 | 37.83 | 38.62 | 37.21 | 37.46 | -1.19% | 916,900 |
| 2025-10-29 | 38.95 | 39.09 | 37.80 | 37.91 | -2.84% | 442,000 |
| 2025-10-28 | 40.07 | 40.24 | 38.89 | 39.02 | -3.06% | 498,800 |
| 2025-10-27 | 40.00 | 40.44 | 39.35 | 40.25 | +2.50% | 534,400 |
| 2025-10-24 | 38.38 | 39.73 | 38.17 | 39.27 | +3.23% | 447,700 |
| 2025-10-23 | 38.00 | 38.60 | 37.71 | 38.04 | +0.45% | 445,800 |
| 2025-10-22 | 39.14 | 39.40 | 37.46 | 37.87 | -4.56% | 543,300 |
| 2025-10-21 | 39.58 | 40.63 | 38.62 | 39.68 | +0.30% | 727,300 |
| 2025-10-20 | 38.12 | 39.98 | 37.82 | 39.56 | +5.80% | 829,900 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Avr (+18.56%). Pire mois : Août (-17.88%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de eToro Group Ltd. (ETOR) ?
24.39 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de ETOR ?
Plus haut à 44.21 et plus bas à 24.09 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de eToro Group Ltd. ?
Historiquement, le mois le plus fort de ETOR a été Avr (moyenne +18.56%) et le plus faible Août (moyenne -17.88%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 360 bougies quotidiennes du data lake Closelook.