Elbit Systems Ltd. (FRA:EB2)
Germany · Delayed Price · Currency is EUR 753.50
-21.00 (-2.71%)
At close: Mar 27, 2026
FRA:EB2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 762.50 | 762.50 | 753.50 | 753.50 | 753.50 | -2.71% | 10 |
| Mar 26, 2026 | 782.00 | 782.00 | 774.50 | 774.50 | 774.50 | -2.15% | 14 |
| Mar 25, 2026 | 763.00 | 791.50 | 744.00 | 791.50 | 791.50 | 2.86% | 71 |
| Mar 24, 2026 | 777.00 | 784.50 | 738.50 | 769.50 | 769.50 | -1.79% | 214 |
| Mar 23, 2026 | 766.00 | 783.50 | 758.50 | 783.50 | 783.50 | -1.88% | 561 |
| Mar 20, 2026 | 820.00 | 829.50 | 798.50 | 798.50 | 798.50 | -3.27% | 32 |
| Mar 19, 2026 | 832.00 | 833.00 | 805.50 | 825.50 | 825.50 | -1.96% | 173 |
| Mar 18, 2026 | 870.00 | 881.00 | 830.50 | 842.00 | 842.00 | -3.16% | 124 |
| Mar 17, 2026 | 749.00 | 869.50 | 719.50 | 869.50 | 869.50 | 11.90% | 226 |
| Mar 16, 2026 | 759.50 | 788.00 | 759.50 | 777.00 | 777.00 | 1.44% | 703 |
| Mar 13, 2026 | 750.00 | 775.00 | 750.00 | 766.00 | 766.00 | 1.79% | 225 |
| Mar 12, 2026 | 753.50 | 761.00 | 743.00 | 752.50 | 752.50 | -0.99% | 71 |
| Mar 11, 2026 | 750.00 | 768.50 | 714.00 | 760.00 | 760.00 | 0.53% | 116 |
| Mar 10, 2026 | 777.00 | 777.50 | 738.00 | 756.00 | 756.00 | -2.64% | 274 |
| Mar 9, 2026 | 833.50 | 833.50 | 765.00 | 776.50 | 776.50 | -2.76% | 223 |
| Mar 6, 2026 | 762.50 | 807.00 | 762.50 | 798.50 | 798.50 | 4.17% | 97 |
| Mar 5, 2026 | 764.00 | 793.00 | 758.50 | 766.50 | 766.50 | 1.12% | 486 |
| Mar 4, 2026 | 695.50 | 758.00 | 695.50 | 758.00 | 758.00 | 7.37% | 194 |
| Mar 3, 2026 | 710.50 | 737.00 | 698.50 | 706.00 | 706.00 | 0.64% | 569 |
| Mar 2, 2026 | 683.00 | 708.00 | 683.00 | 701.50 | 701.50 | 8.68% | 506 |
| Feb 27, 2026 | 646.00 | 653.50 | 637.00 | 645.50 | 645.50 | 0.94% | 87 |
| Feb 26, 2026 | 634.00 | 642.50 | 631.00 | 639.50 | 639.50 | -1.92% | 8 |
| Feb 25, 2026 | 641.00 | 661.00 | 641.00 | 652.00 | 652.00 | 1.01% | 48 |
| Feb 24, 2026 | 631.00 | 645.50 | 629.50 | 645.50 | 645.50 | 2.95% | 34 |
| Feb 23, 2026 | 606.00 | 630.00 | 606.00 | 627.00 | 627.00 | 2.12% | 36 |
| Feb 20, 2026 | 619.00 | 638.50 | 614.00 | 614.00 | 614.00 | -0.65% | 83 |
| Feb 19, 2026 | 597.00 | 623.00 | 597.00 | 618.00 | 618.00 | 3.26% | 31 |
| Feb 18, 2026 | 583.00 | 598.50 | 583.00 | 598.50 | 598.50 | 2.05% | 12 |
| Feb 17, 2026 | 556.50 | 586.50 | 556.50 | 586.50 | 586.50 | 3.53% | 183 |
| Feb 16, 2026 | 575.00 | 575.00 | 566.50 | 566.50 | 566.50 | - | 11 |
| Feb 13, 2026 | 566.50 | 566.50 | 566.50 | 566.50 | 566.50 | 1.61% | - |
| Feb 12, 2026 | 558.00 | 562.50 | 556.50 | 557.50 | 557.50 | 0.27% | 122 |
| Feb 11, 2026 | 568.50 | 576.00 | 556.00 | 556.00 | 556.00 | -3.56% | 34 |
| Feb 10, 2026 | 560.00 | 576.50 | 560.00 | 576.50 | 576.50 | 3.04% | 70 |
| Feb 9, 2026 | 554.00 | 561.50 | 554.00 | 559.50 | 559.50 | 2.38% | 52 |
| Feb 6, 2026 | 555.50 | 566.00 | 546.50 | 546.50 | 546.50 | -3.70% | 230 |
| Feb 5, 2026 | 577.50 | 583.50 | 567.50 | 567.50 | 567.50 | -0.26% | 43 |
| Feb 4, 2026 | 606.00 | 613.00 | 569.00 | 569.00 | 569.00 | -5.79% | 25 |
| Feb 3, 2026 | 590.50 | 604.00 | 590.50 | 604.00 | 604.00 | 3.51% | 188 |
| Feb 2, 2026 | 582.50 | 592.50 | 574.50 | 583.50 | 583.50 | -3.71% | 101 |
| 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 |