Elbit Systems Ltd. (FRA:EB2)
Germany · Delayed Price · Currency is EUR 588.50
+17.00 (2.97%)
At close: Jan 9, 2026
Elbit Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 400.00 | 408.20 | 400.00 | 404.60 | 404.04 | -1.32% | 86 |
| Nov 13, 2025 | 415.40 | 415.40 | 410.00 | 410.00 | 409.43 | -2.38% | 57 |
| Nov 12, 2025 | 414.00 | 420.00 | 414.00 | 420.00 | 419.42 | 0.05% | 160 |
| Nov 11, 2025 | 417.20 | 419.80 | 417.20 | 419.80 | 419.22 | 1.70% | 3 |
| Nov 10, 2025 | 412.40 | 412.80 | 411.00 | 412.80 | 412.23 | 3.15% | 31 |
| Nov 7, 2025 | 395.00 | 400.20 | 391.00 | 400.20 | 399.65 | -1.19% | 29 |
| Nov 6, 2025 | 400.20 | 408.20 | 399.80 | 405.00 | 404.44 | -0.78% | 96 |
| Nov 5, 2025 | 407.80 | 408.80 | 407.00 | 408.20 | 407.64 | -1.35% | 21 |
| Nov 4, 2025 | 408.80 | 415.40 | 408.80 | 413.80 | 413.23 | -0.86% | 40 |
| Nov 3, 2025 | 411.00 | 419.00 | 411.00 | 417.40 | 416.82 | 2.45% | 15 |
| Oct 31, 2025 | 407.40 | 407.40 | 407.40 | 407.40 | 406.84 | -0.44% | - |
| Oct 30, 2025 | 407.00 | 410.20 | 404.40 | 409.20 | 408.63 | -0.39% | 49 |
| Oct 29, 2025 | 407.00 | 410.80 | 407.00 | 410.80 | 410.23 | -0.24% | 8 |
| Oct 28, 2025 | 412.00 | 412.00 | 411.80 | 411.80 | 411.23 | -1.15% | 12 |
| Oct 27, 2025 | 429.80 | 429.80 | 416.60 | 416.60 | 416.02 | -2.07% | 105 |