Elbit Systems Ltd. (FRA:EB2)
Germany · Delayed Price · Currency is EUR 726.00
-5.50 (-0.75%)
Last updated: Jun 3, 2026, 8:14 AM CET
FRA:EB2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 731.50 | 731.50 | 731.50 | 731.50 | 731.50 | -2.27% | - |
| Jun 1, 2026 | 747.50 | 748.50 | 746.00 | 748.50 | 748.50 | -3.61% | 2 |
| May 29, 2026 | 761.00 | 782.00 | 761.00 | 776.50 | 776.50 | 1.84% | 19 |
| May 28, 2026 | 710.50 | 762.50 | 710.50 | 762.50 | 762.50 | 7.47% | 360 |
| May 27, 2026 | 727.00 | 735.00 | 696.00 | 709.50 | 709.50 | -3.60% | 155 |
| May 26, 2026 | 654.00 | 736.00 | 654.00 | 736.00 | 736.00 | 12.45% | 104 |
| May 25, 2026 | 656.50 | 656.50 | 654.50 | 654.50 | 654.50 | 0.38% | 10 |
| May 22, 2026 | 651.00 | 652.00 | 643.00 | 652.00 | 652.00 | -0.46% | 130 |
| May 21, 2026 | 657.00 | 660.00 | 651.50 | 655.00 | 655.00 | -3.96% | 65 |
| May 20, 2026 | 661.00 | 682.00 | 661.00 | 682.00 | 682.00 | 3.18% | 1 |
| May 19, 2026 | 645.50 | 675.50 | 645.50 | 661.00 | 661.00 | 1.93% | 11 |
| May 18, 2026 | 645.50 | 648.50 | 645.50 | 648.50 | 648.50 | -0.84% | 2 |
| May 15, 2026 | 645.00 | 654.00 | 645.00 | 654.00 | 654.00 | -1.80% | 14 |
| May 14, 2026 | 663.00 | 666.00 | 652.50 | 666.00 | 666.00 | 0.15% | 151 |
| May 13, 2026 | 681.50 | 690.00 | 665.00 | 665.00 | 665.00 | -0.30% | 168 |
| May 12, 2026 | 666.00 | 667.00 | 666.00 | 667.00 | 667.00 | -1.11% | 1 |
| May 11, 2026 | 646.00 | 674.50 | 646.00 | 674.50 | 674.50 | 1.58% | 447 |
| May 8, 2026 | 676.50 | 690.50 | 657.50 | 664.00 | 664.00 | -2.28% | 273 |
| May 7, 2026 | 702.00 | 702.00 | 679.50 | 679.50 | 679.50 | -4.36% | 230 |
| May 6, 2026 | 722.50 | 722.50 | 704.50 | 710.50 | 710.50 | -2.87% | 109 |
| May 5, 2026 | 731.50 | 731.50 | 731.50 | 731.50 | 731.50 | 5.18% | 2 |
| May 4, 2026 | 712.00 | 712.00 | 695.50 | 695.50 | 695.50 | -0.36% | 588 |
| Apr 30, 2026 | 695.00 | 698.00 | 695.00 | 698.00 | 698.00 | 1.60% | 8 |
| Apr 29, 2026 | 711.00 | 717.00 | 687.00 | 687.00 | 687.00 | -0.79% | 14 |
| Apr 28, 2026 | 693.00 | 694.50 | 692.50 | 692.50 | 692.50 | 0.07% | 65 |
| Apr 27, 2026 | 697.00 | 705.50 | 686.00 | 692.00 | 692.00 | -0.93% | 82 |
| Apr 24, 2026 | 729.50 | 729.50 | 690.00 | 698.50 | 698.50 | -4.12% | 46 |
| Apr 23, 2026 | 728.50 | 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 | 0.74% | 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 |