Elbit Systems Ltd. (FRA:EB2)
Germany · Delayed Price · Currency is EUR 606.00
+0.50 (0.08%)
At close: Jan 30, 2026
Elbit Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 598.00 | 606.00 | 598.00 | 606.00 | 606.00 | 0.08% | 11 |
| Jan 29, 2026 | 600.00 | 614.50 | 600.00 | 605.50 | 605.50 | -0.90% | 139 |
| Jan 28, 2026 | 610.50 | 613.50 | 607.00 | 611.00 | 611.00 | 0.08% | 91 |
| Jan 27, 2026 | 593.50 | 610.50 | 593.50 | 610.50 | 610.50 | 2.18% | 87 |
| Jan 26, 2026 | 610.00 | 610.00 | 597.50 | 597.50 | 597.50 | -2.13% | 93 |
| Jan 23, 2026 | 601.50 | 612.50 | 595.50 | 610.50 | 610.50 | 0.83% | 43 |
| Jan 22, 2026 | 604.50 | 614.50 | 603.00 | 605.50 | 605.50 | 2.11% | 51 |
| Jan 21, 2026 | 605.00 | 605.00 | 584.50 | 593.00 | 593.00 | -2.95% | 137 |
| Jan 20, 2026 | 616.00 | 616.00 | 601.00 | 611.00 | 611.00 | -1.85% | 44 |
| Jan 19, 2026 | 636.00 | 636.00 | 618.50 | 622.50 | 622.50 | -0.56% | 167 |
| Jan 16, 2026 | 620.00 | 626.00 | 615.00 | 626.00 | 626.00 | 0.64% | 63 |
| Jan 15, 2026 | 617.00 | 625.00 | 610.00 | 622.00 | 622.00 | 2.64% | 224 |
| Jan 14, 2026 | 604.00 | 606.00 | 594.00 | 606.00 | 606.00 | 1.76% | 121 |
| Jan 13, 2026 | 613.50 | 621.00 | 587.00 | 595.50 | 595.50 | -2.78% | 142 |
| Jan 12, 2026 | 588.00 | 616.00 | 587.50 | 612.50 | 612.50 | 4.08% | 176 |
| Jan 9, 2026 | 583.00 | 588.50 | 568.00 | 588.50 | 588.50 | 2.97% | 112 |
| Jan 8, 2026 | 571.00 | 583.00 | 569.50 | 571.50 | 571.50 | 1.42% | 499 |
| Jan 7, 2026 | 546.00 | 565.50 | 546.00 | 563.50 | 563.50 | 2.73% | 119 |
| Jan 6, 2026 | 535.50 | 548.50 | 535.00 | 548.50 | 548.50 | 3.20% | 380 |
| Jan 5, 2026 | 512.50 | 531.50 | 512.50 | 531.50 | 531.50 | 6.86% | 185 |
| Jan 2, 2026 | 507.00 | 507.00 | 497.40 | 497.40 | 497.40 | -0.20% | 52 |
| Dec 30, 2025 | 481.20 | 498.40 | 481.20 | 498.40 | 498.40 | 1.42% | 95 |
| Dec 29, 2025 | 491.00 | 495.00 | 485.00 | 491.40 | 491.40 | -0.28% | 513 |
| Dec 23, 2025 | 483.20 | 508.50 | 483.20 | 492.80 | 492.80 | 2.62% | 161 |
| Dec 22, 2025 | 480.40 | 484.80 | 467.60 | 480.20 | 480.20 | 3.76% | 673 |
| Dec 19, 2025 | 459.80 | 466.40 | 459.80 | 462.80 | 462.16 | -0.34% | 8 |
| Dec 18, 2025 | 457.60 | 464.40 | 457.60 | 464.40 | 463.76 | 1.31% | 15 |
| Dec 17, 2025 | 440.60 | 467.60 | 440.60 | 458.40 | 457.77 | 3.71% | 325 |
| Dec 16, 2025 | 430.40 | 442.00 | 430.40 | 442.00 | 441.39 | 1.10% | 49 |
| Dec 15, 2025 | 438.40 | 438.40 | 433.00 | 437.20 | 436.60 | -0.55% | 35 |
| Dec 12, 2025 | 433.80 | 439.60 | 433.80 | 439.60 | 438.99 | 0.09% | 5 |
| Dec 11, 2025 | 420.20 | 439.20 | 420.20 | 439.20 | 438.59 | 1.67% | 3 |
| Dec 10, 2025 | 427.60 | 434.20 | 427.60 | 432.00 | 431.40 | -0.09% | 84 |
| Dec 9, 2025 | 412.80 | 434.80 | 412.80 | 432.40 | 431.80 | 4.80% | 147 |
| Dec 8, 2025 | 410.60 | 416.00 | 410.60 | 412.60 | 412.03 | 1.13% | 46 |
| Dec 5, 2025 | 414.20 | 414.20 | 408.00 | 408.00 | 407.44 | -0.24% | 16 |
| Dec 4, 2025 | 409.00 | 409.00 | 409.00 | 409.00 | 408.43 | 0.49% | - |
| Dec 3, 2025 | 397.60 | 407.00 | 397.60 | 407.00 | 406.44 | 1.50% | 45 |
| Dec 2, 2025 | 387.00 | 401.00 | 387.00 | 401.00 | 400.45 | 0.86% | 79 |
| Dec 1, 2025 | 395.00 | 399.00 | 395.00 | 397.60 | 397.05 | -0.40% | 207 |
| Nov 28, 2025 | 399.20 | 399.20 | 399.00 | 399.20 | 398.65 | -1.14% | 140 |
| Nov 27, 2025 | 403.00 | 403.80 | 403.00 | 403.80 | 403.24 | 1.10% | 5 |
| Nov 26, 2025 | 399.40 | 399.40 | 399.40 | 399.40 | 398.85 | -0.25% | - |
| Nov 25, 2025 | 407.00 | 414.80 | 398.80 | 400.40 | 399.85 | -2.48% | 314 |
| Nov 24, 2025 | 409.00 | 410.60 | 398.80 | 410.60 | 410.03 | 1.43% | 44 |
| Nov 21, 2025 | 400.00 | 404.80 | 398.80 | 404.80 | 404.24 | -4.08% | 36 |
| Nov 20, 2025 | 422.60 | 422.60 | 420.00 | 422.00 | 421.42 | 0.76% | 12 |
| Nov 19, 2025 | 433.80 | 451.20 | 418.80 | 418.80 | 418.22 | -3.28% | 91 |
| Nov 18, 2025 | 427.00 | 452.40 | 427.00 | 433.00 | 432.40 | -0.64% | 49 |
| Nov 17, 2025 | 407.20 | 443.40 | 407.20 | 435.80 | 435.20 | 7.71% | 296 |