Elbit Systems Ltd. (FRA:EB2)
Germany · Delayed Price · Currency is EUR 645.00
-18.00 (-2.71%)
Last updated: Oct 22, 2026, 8:03 AM CEST
FRA:EB2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 657.50 | 657.50 | 639.50 | 639.50 | 639.50 | -0.85% | 7 |
| Oct 22, 2026 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | -2.71% | - |
| Oct 21, 2026 | 660.50 | 664.50 | 655.00 | 663.00 | 663.00 | -0.15% | 30 |
| Oct 20, 2026 | 668.50 | 679.50 | 664.00 | 664.00 | 664.00 | -2.57% | 10 |
| Oct 19, 2026 | 666.50 | 681.50 | 666.50 | 681.50 | 681.50 | 4.13% | 59 |
| Oct 16, 2026 | 654.50 | 654.50 | 654.50 | 654.50 | 654.50 | -0.68% | - |
| Oct 15, 2026 | 616.00 | 659.00 | 616.00 | 659.00 | 659.00 | 6.03% | 60 |
| Oct 14, 2026 | 600.00 | 634.00 | 600.00 | 621.50 | 621.50 | 4.37% | 210 |
| Oct 13, 2026 | 576.50 | 595.50 | 576.50 | 595.50 | 595.50 | 3.10% | 328 |
| Oct 12, 2026 | 579.00 | 579.00 | 578.50 | 578.50 | 577.60 | -1.36% | 12 |
| Oct 9, 2026 | 591.00 | 591.00 | 586.50 | 586.50 | 585.59 | -1.35% | 64 |
| Oct 8, 2026 | 591.00 | 594.50 | 591.00 | 594.50 | 593.58 | -0.67% | 70 |
| Oct 7, 2026 | 610.00 | 612.00 | 598.50 | 598.50 | 597.57 | -2.37% | 36 |
| Oct 6, 2026 | 628.00 | 628.00 | 613.00 | 613.00 | 612.05 | -2.78% | 95 |
| Oct 5, 2026 | 618.50 | 630.50 | 618.50 | 630.50 | 629.52 | 1.69% | 5 |
| Oct 2, 2026 | 614.00 | 620.00 | 614.00 | 620.00 | 619.04 | 0.65% | 25 |
| Oct 1, 2026 | 601.50 | 616.00 | 601.50 | 616.00 | 615.05 | 2.67% | - |
| Sep 30, 2026 | 615.00 | 615.00 | 600.00 | 600.00 | 599.07 | -2.04% | 41 |
| Sep 29, 2026 | 612.50 | 612.50 | 612.50 | 612.50 | 611.55 | -2.00% | - |
| Sep 28, 2026 | 645.50 | 645.50 | 625.00 | 625.00 | 624.03 | -3.18% | 172 |
| Sep 25, 2026 | 647.50 | 647.50 | 645.50 | 645.50 | 644.50 | -1.30% | - |
| Sep 24, 2026 | 645.50 | 659.00 | 645.50 | 654.00 | 652.99 | 1.00% | 25 |
| Sep 23, 2026 | 635.00 | 648.00 | 635.00 | 647.50 | 646.50 | 0.08% | 350 |
| Sep 22, 2026 | 650.00 | 650.00 | 647.00 | 647.00 | 646.00 | -1.37% | 9 |
| Sep 21, 2026 | 650.00 | 656.00 | 650.00 | 656.00 | 654.98 | 1.78% | 12 |
| Sep 18, 2026 | 649.50 | 649.50 | 644.50 | 644.50 | 643.50 | -1.23% | - |
| Sep 17, 2026 | 641.50 | 652.50 | 641.50 | 652.50 | 651.49 | 3.49% | 10 |
| Sep 16, 2026 | 630.50 | 630.50 | 630.50 | 630.50 | 629.52 | -0.55% | - |
| Sep 15, 2026 | 622.00 | 634.50 | 622.00 | 634.00 | 633.02 | 0.63% | 10 |
| Sep 14, 2026 | 626.00 | 630.00 | 624.00 | 630.00 | 629.03 | 1.61% | 8 |
| Sep 11, 2026 | 620.00 | 620.00 | 620.00 | 620.00 | 619.04 | -0.64% | - |
| Sep 10, 2026 | 609.50 | 633.00 | 609.50 | 624.00 | 623.03 | 1.30% | 230 |
| Sep 9, 2026 | 604.00 | 616.00 | 604.00 | 616.00 | 615.05 | 0.24% | 4 |
| Sep 8, 2026 | 608.50 | 614.50 | 608.50 | 614.50 | 613.55 | 1.91% | 2 |
| Sep 7, 2026 | 595.00 | 603.00 | 595.00 | 603.00 | 602.07 | 0.58% | 15 |
| Sep 4, 2026 | 599.50 | 599.50 | 599.50 | 599.50 | 598.57 | - | - |
| Sep 3, 2026 | 606.50 | 606.50 | 599.50 | 599.50 | 598.57 | -2.84% | 4 |
| Sep 2, 2026 | 605.50 | 617.00 | 605.50 | 617.00 | 616.05 | 2.75% | 10 |
| Sep 1, 2026 | 600.50 | 600.50 | 600.50 | 600.50 | 599.57 | -0.99% | - |
| Aug 31, 2026 | 598.50 | 608.50 | 598.50 | 606.50 | 605.56 | 0.58% | 14 |
| Aug 28, 2026 | 610.00 | 610.00 | 600.00 | 603.00 | 602.07 | -2.27% | 50 |
| Aug 27, 2026 | 617.50 | 617.50 | 617.00 | 617.00 | 616.05 | 4.75% | 1 |
| Aug 26, 2026 | 614.00 | 614.00 | 589.00 | 589.00 | 588.09 | -5.00% | 15 |
| Aug 25, 2026 | 624.50 | 624.50 | 620.00 | 620.00 | 619.04 | -1.59% | 10 |
| Aug 24, 2026 | 632.00 | 634.50 | 630.00 | 630.00 | 629.03 | -2.25% | 2 |
| Aug 21, 2026 | 633.00 | 644.50 | 633.00 | 644.50 | 643.50 | 1.58% | 6 |
| Aug 20, 2026 | 644.00 | 645.00 | 634.50 | 634.50 | 633.52 | -2.16% | 40 |
| Aug 19, 2026 | 678.50 | 680.50 | 640.00 | 648.50 | 647.50 | -2.55% | 53 |
| Aug 18, 2026 | 667.50 | 667.50 | 665.50 | 665.50 | 664.47 | -2.70% | 8 |
| Aug 17, 2026 | 674.00 | 691.00 | 674.00 | 684.00 | 682.94 | 0.59% | 12 |