Elbit Systems Ltd. (FRA:EB2)
Germany · Delayed Price · Currency is EUR 644.50
-8.00 (-1.23%)
At close: Sep 18, 2026
FRA:EB2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 649.50 | 649.50 | 644.50 | 644.50 | 644.50 | -1.23% | - |
| Sep 17, 2026 | 641.50 | 652.50 | 641.50 | 652.50 | 652.50 | 3.49% | 10 |
| Sep 16, 2026 | 630.50 | 630.50 | 630.50 | 630.50 | 630.50 | -0.55% | - |
| Sep 15, 2026 | 622.00 | 634.50 | 622.00 | 634.00 | 634.00 | 0.63% | 10 |
| Sep 14, 2026 | 626.00 | 630.00 | 624.00 | 630.00 | 630.00 | 1.61% | 8 |
| Sep 11, 2026 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | -0.64% | - |
| Sep 10, 2026 | 609.50 | 633.00 | 609.50 | 624.00 | 624.00 | 1.30% | 230 |
| Sep 9, 2026 | 604.00 | 616.00 | 604.00 | 616.00 | 616.00 | 0.24% | 4 |
| Sep 8, 2026 | 608.50 | 614.50 | 608.50 | 614.50 | 614.50 | 1.91% | 2 |
| Sep 7, 2026 | 595.00 | 603.00 | 595.00 | 603.00 | 603.00 | 0.58% | 15 |
| Sep 4, 2026 | 599.50 | 599.50 | 599.50 | 599.50 | 599.50 | - | - |
| Sep 3, 2026 | 606.50 | 606.50 | 599.50 | 599.50 | 599.50 | -2.84% | 4 |
| Sep 2, 2026 | 605.50 | 617.00 | 605.50 | 617.00 | 617.00 | 2.75% | 10 |
| Sep 1, 2026 | 600.50 | 600.50 | 600.50 | 600.50 | 600.50 | -0.99% | - |
| Aug 31, 2026 | 598.50 | 608.50 | 598.50 | 606.50 | 606.50 | 0.58% | 14 |
| Aug 28, 2026 | 610.00 | 610.00 | 600.00 | 603.00 | 603.00 | -2.27% | 50 |
| Aug 27, 2026 | 617.50 | 617.50 | 617.00 | 617.00 | 617.00 | 4.75% | 1 |
| Aug 26, 2026 | 614.00 | 614.00 | 589.00 | 589.00 | 589.00 | -5.00% | 15 |
| Aug 25, 2026 | 624.50 | 624.50 | 620.00 | 620.00 | 620.00 | -1.59% | 10 |
| Aug 24, 2026 | 632.00 | 634.50 | 630.00 | 630.00 | 630.00 | -2.25% | 2 |
| Aug 21, 2026 | 633.00 | 644.50 | 633.00 | 644.50 | 644.50 | 1.58% | 6 |
| Aug 20, 2026 | 644.00 | 645.00 | 634.50 | 634.50 | 634.50 | -2.16% | 40 |
| Aug 19, 2026 | 678.50 | 680.50 | 640.00 | 648.50 | 648.50 | -2.55% | 53 |
| Aug 18, 2026 | 667.50 | 667.50 | 665.50 | 665.50 | 665.50 | -2.70% | 8 |
| Aug 17, 2026 | 674.00 | 691.00 | 674.00 | 684.00 | 684.00 | 0.59% | 12 |
| Aug 14, 2026 | 666.50 | 680.00 | 665.50 | 680.00 | 680.00 | 1.49% | 25 |
| Aug 13, 2026 | 661.00 | 671.50 | 661.00 | 670.00 | 670.00 | -0.52% | 38 |
| Aug 12, 2026 | 673.50 | 673.50 | 673.50 | 673.50 | 673.50 | 0.37% | - |
| Aug 11, 2026 | 738.50 | 738.50 | 671.00 | 671.00 | 671.00 | -9.75% | 28 |
| Aug 10, 2026 | 739.50 | 744.00 | 735.00 | 743.50 | 743.50 | 0.68% | 66 |
| Aug 7, 2026 | 755.00 | 755.00 | 723.00 | 738.50 | 738.50 | -1.86% | 349 |
| Aug 6, 2026 | 746.50 | 752.50 | 746.50 | 752.50 | 752.50 | 3.51% | 6 |
| Aug 5, 2026 | 731.50 | 731.50 | 727.00 | 727.00 | 727.00 | 1.11% | 4 |
| Aug 4, 2026 | 719.00 | 719.00 | 719.00 | 719.00 | 719.00 | 2.71% | - |
| Aug 3, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0.65% | 10 |
| Jul 31, 2026 | 680.00 | 695.50 | 680.00 | 695.50 | 695.50 | 3.57% | 62 |
| Jul 30, 2026 | 667.50 | 682.00 | 667.50 | 671.50 | 671.50 | -4.48% | 151 |
| Jul 29, 2026 | 710.00 | 723.50 | 703.00 | 703.00 | 703.00 | -1.33% | 80 |
| Jul 28, 2026 | 704.50 | 718.00 | 704.50 | 712.50 | 712.50 | 0.56% | 11 |
| 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 |