Elbit Systems Ltd. (FRA:EB2)
Germany · Delayed Price · Currency is EUR 589.00
-31.00 (-5.00%)
Last updated: Aug 26, 2026, 9:25 AM CET
FRA:EB2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 614.00 | 614.00 | 589.00 | 589.00 | - | -5.00% | - |
| 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 |
| 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 |