Elbit Systems Ltd. (FRA:EB2)
Germany · Delayed Price · Currency is EUR 625.50
-19.00 (-2.95%)
Last updated: Jun 26, 2026, 3:37 PM CET
FRA:EB2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 632.50 | 632.50 | 621.00 | 622.00 | - | -3.49% | - |
| 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 |
| Jun 17, 2026 | 698.50 | 710.50 | 698.50 | 710.50 | 709.58 | -0.49% | 16 |
| Jun 16, 2026 | 695.50 | 714.00 | 695.50 | 714.00 | 713.08 | -0.28% | 12 |
| Jun 15, 2026 | 729.50 | 730.00 | 696.00 | 716.00 | 715.08 | -2.59% | 177 |
| Jun 12, 2026 | 780.00 | 780.00 | 735.00 | 735.00 | 734.05 | -6.79% | 50 |
| Jun 11, 2026 | 708.50 | 789.50 | 708.50 | 788.50 | 787.48 | 10.36% | 96 |
| Jun 10, 2026 | 717.00 | 717.00 | 714.50 | 714.50 | 713.58 | 0.14% | 1 |
| Jun 9, 2026 | 711.00 | 726.50 | 711.00 | 713.50 | 712.58 | 1.28% | 34 |
| Jun 8, 2026 | 704.50 | 704.50 | 704.50 | 704.50 | 703.59 | -1.33% | - |
| Jun 5, 2026 | 714.00 | 714.00 | 714.00 | 714.00 | 713.08 | 0.07% | - |
| Jun 4, 2026 | 708.50 | 718.50 | 708.50 | 713.50 | 712.58 | -1.72% | 30 |
| Jun 3, 2026 | 725.00 | 726.00 | 725.00 | 726.00 | 725.07 | -0.75% | 16 |
| Jun 2, 2026 | 731.50 | 731.50 | 731.50 | 731.50 | 730.56 | -2.27% | - |
| Jun 1, 2026 | 747.50 | 748.50 | 746.00 | 748.50 | 747.54 | -3.61% | 2 |
| May 29, 2026 | 761.00 | 782.00 | 761.00 | 776.50 | 775.50 | 1.84% | 19 |
| May 28, 2026 | 710.50 | 762.50 | 710.50 | 762.50 | 761.52 | 7.47% | 360 |
| May 27, 2026 | 727.00 | 735.00 | 696.00 | 709.50 | 708.59 | -3.60% | 155 |
| May 26, 2026 | 654.00 | 736.00 | 654.00 | 736.00 | 735.05 | 12.45% | 104 |
| May 25, 2026 | 656.50 | 656.50 | 654.50 | 654.50 | 653.66 | 0.38% | 10 |
| May 22, 2026 | 651.00 | 652.00 | 643.00 | 652.00 | 651.16 | -0.46% | 130 |
| May 21, 2026 | 657.00 | 660.00 | 651.50 | 655.00 | 654.16 | -3.96% | 65 |
| May 20, 2026 | 661.00 | 682.00 | 661.00 | 682.00 | 681.12 | 3.18% | 1 |
| May 19, 2026 | 645.50 | 675.50 | 645.50 | 661.00 | 660.15 | 1.93% | 11 |
| May 18, 2026 | 645.50 | 648.50 | 645.50 | 648.50 | 647.66 | -0.84% | 2 |
| May 15, 2026 | 645.00 | 654.00 | 645.00 | 654.00 | 653.16 | -1.80% | 14 |
| May 14, 2026 | 663.00 | 666.00 | 652.50 | 666.00 | 665.14 | 0.15% | 151 |
| May 13, 2026 | 681.50 | 690.00 | 665.00 | 665.00 | 664.14 | -0.30% | 168 |
| May 12, 2026 | 666.00 | 667.00 | 666.00 | 667.00 | 666.14 | -1.11% | 1 |
| May 11, 2026 | 646.00 | 674.50 | 646.00 | 674.50 | 673.63 | 1.58% | 447 |
| May 8, 2026 | 676.50 | 690.50 | 657.50 | 664.00 | 663.14 | -2.28% | 273 |
| May 7, 2026 | 702.00 | 702.00 | 679.50 | 679.50 | 678.62 | -4.36% | 230 |
| May 6, 2026 | 722.50 | 722.50 | 704.50 | 710.50 | 709.58 | -2.87% | 109 |
| May 5, 2026 | 731.50 | 731.50 | 731.50 | 731.50 | 730.56 | 5.18% | 2 |
| May 4, 2026 | 712.00 | 712.00 | 695.50 | 695.50 | 694.60 | -0.36% | 588 |
| Apr 30, 2026 | 695.00 | 698.00 | 695.00 | 698.00 | 697.10 | 1.60% | 8 |
| Apr 29, 2026 | 711.00 | 717.00 | 687.00 | 687.00 | 686.12 | -0.79% | 14 |
| Apr 28, 2026 | 693.00 | 694.50 | 692.50 | 692.50 | 691.61 | 0.07% | 65 |
| Apr 27, 2026 | 697.00 | 705.50 | 686.00 | 692.00 | 691.11 | -0.93% | 82 |
| Apr 24, 2026 | 729.50 | 729.50 | 690.00 | 698.50 | 697.60 | -4.12% | 46 |
| Apr 23, 2026 | 728.50 | 728.50 | 728.50 | 728.50 | 727.56 | -1.15% | - |
| Apr 22, 2026 | 734.00 | 738.00 | 722.00 | 737.00 | 736.05 | -0.47% | 123 |
| Apr 21, 2026 | 747.50 | 756.00 | 740.50 | 740.50 | 739.55 | -0.54% | 34 |
| Apr 20, 2026 | 730.00 | 748.50 | 730.00 | 744.50 | 743.54 | 0.81% | 71 |
| Apr 17, 2026 | 735.00 | 743.00 | 734.00 | 738.50 | 737.55 | - | 12 |