Elbit Systems Ltd. (FRA:EB2)
Germany · Delayed Price · Currency is EUR 728.50
-8.50 (-1.15%)
Last updated: Apr 23, 2026, 8:04 AM CET
FRA:EB2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 728.50 | 728.50 | 728.50 | 728.50 | - | -1.15% | - |
| Apr 22, 2026 | 734.00 | 738.00 | 722.00 | 737.00 | 737.00 | -0.47% | 123 |
| Apr 21, 2026 | 747.50 | 756.00 | 740.50 | 740.50 | 740.50 | -0.54% | 34 |
| Apr 20, 2026 | 730.00 | 748.50 | 730.00 | 744.50 | 744.50 | 0.81% | 71 |
| Apr 17, 2026 | 735.00 | 743.00 | 734.00 | 738.50 | 738.50 | - | 12 |
| Apr 16, 2026 | 761.00 | 761.00 | 738.50 | 738.50 | 738.50 | -3.78% | 4 |
| Apr 15, 2026 | 770.00 | 770.00 | 760.50 | 767.50 | 767.50 | -0.84% | 126 |
| Apr 14, 2026 | 791.50 | 804.50 | 774.00 | 774.00 | 774.00 | -2.33% | 64 |
| Apr 13, 2026 | 781.00 | 796.00 | 781.00 | 792.50 | 792.50 | 0.63% | 49 |
| Apr 10, 2026 | 790.00 | 800.50 | 787.50 | 787.50 | 786.65 | -1.25% | 30 |
| Apr 9, 2026 | 784.00 | 804.50 | 784.00 | 797.50 | 796.64 | 0.95% | 141 |
| Apr 8, 2026 | 760.50 | 790.00 | 712.00 | 790.00 | 789.15 | 0.51% | 206 |
| Apr 7, 2026 | 796.00 | 800.50 | 786.00 | 786.00 | 785.15 | 3.08% | 75 |
| Apr 2, 2026 | 764.50 | 764.50 | 762.50 | 762.50 | 761.68 | -0.39% | 6 |
| Apr 1, 2026 | 734.00 | 765.50 | 729.00 | 765.50 | 764.67 | 6.39% | 31 |
| Mar 31, 2026 | 708.50 | 720.50 | 695.00 | 719.50 | 718.72 | 0.63% | 239 |
| Mar 30, 2026 | 741.00 | 749.00 | 715.00 | 715.00 | 714.23 | -5.11% | 146 |
| Mar 27, 2026 | 762.50 | 762.50 | 753.50 | 753.50 | 752.68 | -2.71% | 10 |
| Mar 26, 2026 | 782.00 | 782.00 | 774.50 | 774.50 | 773.66 | -2.15% | 14 |
| Mar 25, 2026 | 763.00 | 791.50 | 744.00 | 791.50 | 790.64 | 2.86% | 71 |
| Mar 24, 2026 | 777.00 | 784.50 | 738.50 | 769.50 | 768.67 | -1.79% | 214 |
| Mar 23, 2026 | 766.00 | 783.50 | 758.50 | 783.50 | 782.65 | -1.88% | 561 |
| Mar 20, 2026 | 820.00 | 829.50 | 798.50 | 798.50 | 797.64 | -3.27% | 32 |
| Mar 19, 2026 | 832.00 | 833.00 | 805.50 | 825.50 | 824.61 | -1.96% | 173 |
| Mar 18, 2026 | 870.00 | 881.00 | 830.50 | 842.00 | 841.09 | -3.16% | 124 |
| Mar 17, 2026 | 749.00 | 869.50 | 719.50 | 869.50 | 868.56 | 11.90% | 226 |
| Mar 16, 2026 | 759.50 | 788.00 | 759.50 | 777.00 | 776.16 | 1.44% | 703 |
| Mar 13, 2026 | 750.00 | 775.00 | 750.00 | 766.00 | 765.17 | 1.79% | 225 |
| Mar 12, 2026 | 753.50 | 761.00 | 743.00 | 752.50 | 751.69 | -0.99% | 71 |
| Mar 11, 2026 | 750.00 | 768.50 | 714.00 | 760.00 | 759.18 | 0.53% | 116 |
| Mar 10, 2026 | 777.00 | 777.50 | 738.00 | 756.00 | 755.18 | -2.64% | 274 |
| Mar 9, 2026 | 833.50 | 833.50 | 765.00 | 776.50 | 775.66 | -2.76% | 223 |
| Mar 6, 2026 | 762.50 | 807.00 | 762.50 | 798.50 | 797.64 | 4.17% | 97 |
| Mar 5, 2026 | 764.00 | 793.00 | 758.50 | 766.50 | 765.67 | 1.12% | 486 |
| Mar 4, 2026 | 695.50 | 758.00 | 695.50 | 758.00 | 757.18 | 7.37% | 194 |
| Mar 3, 2026 | 710.50 | 737.00 | 698.50 | 706.00 | 705.24 | 0.64% | 569 |
| Mar 2, 2026 | 683.00 | 708.00 | 683.00 | 701.50 | 700.74 | 8.68% | 506 |
| Feb 27, 2026 | 646.00 | 653.50 | 637.00 | 645.50 | 644.80 | 0.94% | 87 |
| Feb 26, 2026 | 634.00 | 642.50 | 631.00 | 639.50 | 638.81 | -1.92% | 8 |
| Feb 25, 2026 | 641.00 | 661.00 | 641.00 | 652.00 | 651.29 | 1.01% | 48 |
| Feb 24, 2026 | 631.00 | 645.50 | 629.50 | 645.50 | 644.80 | 2.95% | 34 |
| Feb 23, 2026 | 606.00 | 630.00 | 606.00 | 627.00 | 626.32 | 2.12% | 36 |
| Feb 20, 2026 | 619.00 | 638.50 | 614.00 | 614.00 | 613.34 | -0.65% | 83 |
| Feb 19, 2026 | 597.00 | 623.00 | 597.00 | 618.00 | 617.33 | 3.26% | 31 |
| Feb 18, 2026 | 583.00 | 598.50 | 583.00 | 598.50 | 597.85 | 2.05% | 12 |
| Feb 17, 2026 | 556.50 | 586.50 | 556.50 | 586.50 | 585.87 | 3.53% | 183 |
| Feb 16, 2026 | 575.00 | 575.00 | 566.50 | 566.50 | 565.89 | - | 11 |
| Feb 13, 2026 | 566.50 | 566.50 | 566.50 | 566.50 | 565.89 | 1.61% | - |
| Feb 12, 2026 | 558.00 | 562.50 | 556.50 | 557.50 | 556.90 | 0.27% | 122 |
| Feb 11, 2026 | 568.50 | 576.00 | 556.00 | 556.00 | 555.40 | -3.56% | 34 |