Elbit Systems Ltd. (FRA:EB2)
Germany · Delayed Price · Currency is EUR 712.50
+4.00 (0.56%)
Last updated: Jul 28, 2026, 12:27 PM CET
FRA:EB2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 720.50 | 724.50 | 708.50 | 708.50 | 708.50 | -2.54% | 125 |
| Jul 24, 2026 | 703.50 | 728.00 | 703.50 | 727.00 | 727.00 | 0.48% | 34 |
| Jul 23, 2026 | 687.00 | 723.50 | 686.50 | 723.50 | 723.50 | 3.88% | 8 |
| Jul 22, 2026 | 671.50 | 700.50 | 671.50 | 696.50 | 696.50 | 4.11% | 208 |
| Jul 21, 2026 | 660.00 | 672.00 | 660.00 | 669.00 | 669.00 | 2.37% | 25 |
| Jul 20, 2026 | 643.50 | 653.50 | 643.50 | 653.50 | 653.50 | 3.08% | 20 |
| Jul 17, 2026 | 630.00 | 634.00 | 630.00 | 634.00 | 634.00 | -0.55% | 25 |
| Jul 16, 2026 | 628.00 | 637.50 | 628.00 | 637.50 | 637.50 | -1.16% | 30 |
| Jul 15, 2026 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 2.38% | - |
| Jul 14, 2026 | 644.00 | 644.00 | 630.00 | 630.00 | 630.00 | -1.64% | 40 |
| Jul 13, 2026 | 645.50 | 647.50 | 640.50 | 640.50 | 640.50 | -2.66% | 30 |
| Jul 10, 2026 | 658.00 | 658.00 | 658.00 | 658.00 | 658.00 | -1.86% | - |
| Jul 9, 2026 | 680.00 | 680.00 | 670.50 | 670.50 | 670.50 | -1.76% | 20 |
| Jul 8, 2026 | 674.50 | 682.50 | 674.50 | 682.50 | 682.50 | -3.81% | 30 |
| Jul 7, 2026 | 709.50 | 709.50 | 709.50 | 709.50 | 709.50 | 3.73% | - |
| Jul 6, 2026 | 705.00 | 709.00 | 684.00 | 684.00 | 684.00 | -4.40% | 8 |
| Jul 3, 2026 | 703.50 | 719.00 | 703.50 | 715.50 | 715.50 | 1.35% | 39 |
| Jul 2, 2026 | 659.50 | 706.00 | 659.50 | 706.00 | 706.00 | 4.52% | 20 |
| Jul 1, 2026 | 658.00 | 675.50 | 658.00 | 675.50 | 675.50 | 5.38% | 33 |
| Jun 30, 2026 | 641.00 | 641.00 | 641.00 | 641.00 | 641.00 | 3.14% | - |
| Jun 29, 2026 | 630.00 | 630.00 | 621.50 | 621.50 | 621.50 | -0.64% | 4 |
| Jun 26, 2026 | 632.50 | 632.50 | 621.00 | 625.50 | 625.50 | -2.95% | 63 |
| Jun 25, 2026 | 667.00 | 669.50 | 643.00 | 644.50 | 644.50 | -4.87% | 230 |
| Jun 24, 2026 | 677.50 | 677.50 | 677.50 | 677.50 | 677.50 | 1.88% | - |
| Jun 23, 2026 | 654.00 | 665.50 | 654.00 | 665.00 | 665.00 | -1.86% | 150 |
| Jun 22, 2026 | 679.00 | 679.00 | 675.50 | 678.50 | 677.63 | -1.60% | 107 |
| Jun 19, 2026 | 682.50 | 692.50 | 680.00 | 689.50 | 688.61 | 0.36% | 504 |
| Jun 18, 2026 | 714.50 | 717.50 | 687.00 | 687.00 | 686.12 | -3.31% | 30 |
| Jun 17, 2026 | 698.50 | 710.50 | 698.50 | 710.50 | 709.58 | -0.49% | 16 |
| Jun 16, 2026 | 695.50 | 714.00 | 695.50 | 714.00 | 713.08 | -0.28% | 12 |
| Jun 15, 2026 | 729.50 | 730.00 | 696.00 | 716.00 | 715.08 | -2.59% | 177 |
| Jun 12, 2026 | 780.00 | 780.00 | 735.00 | 735.00 | 734.05 | -6.79% | 50 |
| Jun 11, 2026 | 708.50 | 789.50 | 708.50 | 788.50 | 787.48 | 10.36% | 96 |
| Jun 10, 2026 | 717.00 | 717.00 | 714.50 | 714.50 | 713.58 | 0.14% | 1 |
| Jun 9, 2026 | 711.00 | 726.50 | 711.00 | 713.50 | 712.58 | 1.28% | 34 |
| Jun 8, 2026 | 704.50 | 704.50 | 704.50 | 704.50 | 703.59 | -1.33% | - |
| Jun 5, 2026 | 714.00 | 714.00 | 714.00 | 714.00 | 713.08 | 0.07% | - |
| Jun 4, 2026 | 708.50 | 718.50 | 708.50 | 713.50 | 712.58 | -1.72% | 30 |
| Jun 3, 2026 | 725.00 | 726.00 | 725.00 | 726.00 | 725.07 | -0.75% | 16 |
| Jun 2, 2026 | 731.50 | 731.50 | 731.50 | 731.50 | 730.56 | -2.27% | - |
| Jun 1, 2026 | 747.50 | 748.50 | 746.00 | 748.50 | 747.54 | -3.61% | 2 |
| May 29, 2026 | 761.00 | 782.00 | 761.00 | 776.50 | 775.50 | 1.84% | 19 |
| May 28, 2026 | 710.50 | 762.50 | 710.50 | 762.50 | 761.52 | 7.47% | 360 |
| May 27, 2026 | 727.00 | 735.00 | 696.00 | 709.50 | 708.59 | -3.60% | 155 |
| May 26, 2026 | 654.00 | 736.00 | 654.00 | 736.00 | 735.05 | 12.45% | 104 |
| May 25, 2026 | 656.50 | 656.50 | 654.50 | 654.50 | 653.66 | 0.38% | 10 |
| May 22, 2026 | 651.00 | 652.00 | 643.00 | 652.00 | 651.16 | -0.46% | 130 |
| May 21, 2026 | 657.00 | 660.00 | 651.50 | 655.00 | 654.16 | -3.96% | 65 |
| May 20, 2026 | 661.00 | 682.00 | 661.00 | 682.00 | 681.12 | 3.18% | 1 |
| May 19, 2026 | 645.50 | 675.50 | 645.50 | 661.00 | 660.15 | 1.93% | 11 |