Elbit Systems Ltd. (FRA:EB2)
Germany
· Delayed Price · Currency is EUR 409.00
+2.00 (0.49%)
At close: Dec 4, 2025
Elbit Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 414.20 | 414.20 | 408.00 | 408.00 | 408.00 | -0.24% | 16 |
| Dec 4, 2025 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 0.49% | - |
| Dec 3, 2025 | 397.60 | 407.00 | 397.60 | 407.00 | 407.00 | 1.50% | 45 |
| Dec 2, 2025 | 387.00 | 401.00 | 387.00 | 401.00 | 401.00 | 0.86% | 79 |
| Dec 1, 2025 | 395.00 | 399.00 | 395.00 | 397.60 | 397.60 | -0.40% | 207 |
| Nov 28, 2025 | 399.20 | 399.20 | 399.00 | 399.20 | 399.20 | -1.14% | 140 |
| Nov 27, 2025 | 403.00 | 403.80 | 403.00 | 403.80 | 403.80 | 1.10% | 5 |
| Nov 26, 2025 | 399.40 | 399.40 | 399.40 | 399.40 | 399.40 | -0.25% | - |
| Nov 25, 2025 | 407.00 | 414.80 | 398.80 | 400.40 | 400.40 | -2.48% | 314 |
| Nov 24, 2025 | 409.00 | 410.60 | 398.80 | 410.60 | 410.60 | 1.43% | 44 |
| Nov 21, 2025 | 400.00 | 404.80 | 398.80 | 404.80 | 404.80 | -4.08% | 36 |
| Nov 20, 2025 | 422.60 | 422.60 | 420.00 | 422.00 | 422.00 | 0.76% | 12 |
| Nov 19, 2025 | 433.80 | 451.20 | 418.80 | 418.80 | 418.80 | -3.28% | 91 |
| Nov 18, 2025 | 427.00 | 452.40 | 427.00 | 433.00 | 433.00 | -0.64% | 49 |
| Nov 17, 2025 | 407.20 | 443.40 | 407.20 | 435.80 | 435.80 | 7.71% | 296 |
| Nov 14, 2025 | 400.00 | 408.20 | 400.00 | 404.60 | 404.60 | -1.32% | 86 |
| Nov 13, 2025 | 415.40 | 415.40 | 410.00 | 410.00 | 410.00 | -2.38% | 57 |
| Nov 12, 2025 | 414.00 | 420.00 | 414.00 | 420.00 | 420.00 | 0.05% | 160 |
| Nov 11, 2025 | 417.20 | 419.80 | 417.20 | 419.80 | 419.80 | 1.70% | 3 |
| Nov 10, 2025 | 412.40 | 412.80 | 411.00 | 412.80 | 412.80 | 3.15% | 31 |
| Nov 7, 2025 | 395.00 | 400.20 | 391.00 | 400.20 | 400.20 | -1.19% | 29 |
| Nov 6, 2025 | 400.20 | 408.20 | 399.80 | 405.00 | 405.00 | -0.78% | 96 |
| Nov 5, 2025 | 407.80 | 408.80 | 407.00 | 408.20 | 408.20 | -1.35% | 21 |
| Nov 4, 2025 | 408.80 | 415.40 | 408.80 | 413.80 | 413.80 | -0.86% | 40 |
| Nov 3, 2025 | 411.00 | 419.00 | 411.00 | 417.40 | 417.40 | 2.45% | 15 |
| Oct 31, 2025 | 407.40 | 407.40 | 407.40 | 407.40 | 407.40 | -0.44% | - |
| Oct 30, 2025 | 407.00 | 410.20 | 404.40 | 409.20 | 409.20 | -0.39% | 49 |
| Oct 29, 2025 | 407.00 | 410.80 | 407.00 | 410.80 | 410.80 | -0.24% | 8 |
| Oct 28, 2025 | 412.00 | 412.00 | 411.80 | 411.80 | 411.80 | -1.15% | 12 |
| Oct 27, 2025 | 429.80 | 429.80 | 416.60 | 416.60 | 416.60 | -2.07% | 105 |
| Oct 24, 2025 | 419.00 | 425.40 | 419.00 | 425.40 | 425.40 | 2.01% | 47 |
| Oct 23, 2025 | 409.80 | 417.00 | 409.00 | 417.00 | 417.00 | 0.72% | 221 |
| Oct 22, 2025 | 414.80 | 414.80 | 414.00 | 414.00 | 414.00 | -1.15% | 50 |
| Oct 21, 2025 | 418.80 | 418.80 | 418.80 | 418.80 | 418.80 | -0.66% | 16 |
| Oct 20, 2025 | 411.00 | 421.60 | 410.80 | 421.60 | 421.60 | 3.13% | 386 |
| Oct 17, 2025 | 419.00 | 419.00 | 400.20 | 408.80 | 408.80 | -3.72% | 144 |
| Oct 16, 2025 | 435.00 | 435.00 | 419.80 | 424.60 | 424.60 | -2.39% | 233 |
| Oct 15, 2025 | 446.60 | 451.40 | 435.00 | 435.00 | 435.00 | -3.16% | 350 |
| Oct 14, 2025 | 454.20 | 460.00 | 438.60 | 449.20 | 448.55 | 1.17% | 319 |
| Oct 13, 2025 | 442.00 | 444.00 | 441.80 | 444.00 | 443.36 | 2.12% | 42 |
| Oct 10, 2025 | 437.00 | 444.00 | 433.20 | 434.80 | 434.17 | -1.67% | 144 |
| Oct 9, 2025 | 440.60 | 448.00 | 440.60 | 442.20 | 441.56 | -0.50% | 48 |
| Oct 8, 2025 | 446.40 | 452.60 | 444.40 | 444.40 | 443.76 | 1.00% | 231 |
| Oct 7, 2025 | 447.80 | 455.80 | 440.00 | 440.00 | 439.37 | -2.35% | 344 |
| Oct 6, 2025 | 456.80 | 457.00 | 444.80 | 450.60 | 449.95 | 0.76% | 661 |
| Oct 3, 2025 | 433.00 | 447.20 | 433.00 | 447.20 | 446.56 | 3.52% | 882 |
| Oct 2, 2025 | 436.20 | 440.60 | 425.40 | 432.00 | 431.38 | -0.32% | 464 |
| Oct 1, 2025 | 437.40 | 447.20 | 433.20 | 433.40 | 432.78 | 0.84% | 237 |
| Sep 30, 2025 | 424.00 | 429.80 | 420.60 | 429.80 | 429.18 | 1.70% | 165 |
| Sep 29, 2025 | 425.40 | 433.40 | 422.60 | 422.60 | 421.99 | -0.56% | 130 |
| Sep 26, 2025 | 417.80 | 425.00 | 417.80 | 425.00 | 424.39 | 1.67% | 92 |
| Sep 25, 2025 | 414.60 | 418.00 | 410.80 | 418.00 | 417.40 | -1.18% | 45 |
| Sep 24, 2025 | 419.00 | 423.00 | 419.00 | 423.00 | 422.39 | 1.00% | 50 |
| Sep 23, 2025 | 425.00 | 425.00 | 418.80 | 418.80 | 418.20 | -0.24% | 77 |
| Sep 22, 2025 | 414.80 | 421.00 | 413.60 | 419.80 | 419.20 | 0.53% | 92 |
| Sep 19, 2025 | 415.80 | 423.60 | 415.80 | 417.60 | 417.00 | -0.10% | 122 |
| Sep 18, 2025 | 409.00 | 418.00 | 397.80 | 418.00 | 417.40 | 4.45% | 169 |
| Sep 17, 2025 | 427.40 | 434.20 | 400.20 | 400.20 | 399.62 | -4.94% | 136 |
| Sep 16, 2025 | 423.00 | 428.60 | 421.00 | 421.00 | 420.39 | -0.80% | 28 |
| Sep 15, 2025 | 434.00 | 434.00 | 412.80 | 424.40 | 423.79 | -1.30% | 152 |
| Sep 12, 2025 | 428.00 | 430.00 | 428.00 | 430.00 | 429.38 | -0.65% | 3 |
| Sep 11, 2025 | 428.60 | 433.80 | 427.80 | 432.80 | 432.18 | 4.29% | 134 |
| Sep 10, 2025 | 414.80 | 421.20 | 414.80 | 415.00 | 414.40 | 0.39% | 63 |
| Sep 9, 2025 | 414.40 | 421.20 | 413.40 | 413.40 | 412.80 | -0.86% | 13 |
| Sep 8, 2025 | 417.00 | 417.60 | 417.00 | 417.00 | 416.40 | 2.31% | 89 |
| Sep 5, 2025 | 407.60 | 407.60 | 407.60 | 407.60 | 407.01 | -0.59% | - |
| Sep 4, 2025 | 408.40 | 410.00 | 408.40 | 410.00 | 409.41 | -0.24% | 40 |
| Sep 3, 2025 | 406.00 | 412.00 | 405.20 | 411.00 | 410.41 | 2.24% | 34 |
| Sep 2, 2025 | 407.60 | 407.60 | 402.00 | 402.00 | 401.42 | -2.52% | 171 |
| Sep 1, 2025 | 406.40 | 412.40 | 406.40 | 412.40 | 411.81 | 0.98% | 60 |
| Aug 29, 2025 | 412.60 | 412.60 | 408.40 | 408.40 | 407.81 | -2.25% | - |
| Aug 28, 2025 | 420.00 | 420.00 | 417.80 | 417.80 | 417.20 | 0.67% | 21 |
| Aug 27, 2025 | 419.00 | 431.40 | 415.00 | 415.00 | 414.40 | -1.14% | 134 |
| Aug 26, 2025 | 391.20 | 419.80 | 391.20 | 419.80 | 419.20 | 7.09% | 163 |
| Aug 25, 2025 | 382.40 | 392.00 | 382.40 | 392.00 | 391.44 | 1.82% | 45 |
| Aug 22, 2025 | 398.80 | 398.80 | 385.00 | 385.00 | 384.45 | -2.53% | 149 |
| Aug 21, 2025 | 390.00 | 395.80 | 390.00 | 395.00 | 394.43 | 0.41% | 67 |
| Aug 20, 2025 | 385.00 | 393.40 | 385.00 | 393.40 | 392.83 | 2.18% | 62 |
| Aug 19, 2025 | 402.20 | 402.20 | 385.00 | 385.00 | 384.45 | -3.22% | 24 |
| Aug 18, 2025 | 390.00 | 397.80 | 390.00 | 397.80 | 397.23 | 1.17% | 21 |
| Aug 15, 2025 | 391.60 | 398.80 | 391.60 | 393.20 | 392.63 | -0.96% | 13 |
| Aug 14, 2025 | 396.60 | 401.40 | 396.20 | 397.00 | 396.43 | 0.10% | 239 |
| Aug 13, 2025 | 373.60 | 405.00 | 373.60 | 396.60 | 396.03 | 6.27% | 99 |
| Aug 12, 2025 | 376.40 | 381.20 | 373.20 | 373.20 | 372.66 | -2.56% | 109 |
| Aug 11, 2025 | 379.60 | 389.20 | 379.60 | 383.00 | 382.45 | -1.85% | 14 |
| Aug 8, 2025 | 401.60 | 401.80 | 390.20 | 390.20 | 389.64 | -6.20% | 559 |
| Aug 7, 2025 | 408.80 | 416.40 | 406.00 | 416.00 | 415.40 | -0.10% | 345 |
| Aug 6, 2025 | 417.00 | 423.00 | 411.60 | 416.40 | 415.80 | -1.93% | 83 |
| Aug 5, 2025 | 424.60 | 424.60 | 424.60 | 424.60 | 423.99 | 1.00% | - |
| Aug 4, 2025 | 404.00 | 420.40 | 402.20 | 420.40 | 419.79 | 4.89% | 20 |
| Aug 1, 2025 | 407.20 | 409.00 | 390.20 | 400.80 | 400.22 | 0.20% | 24 |
| Jul 31, 2025 | 405.80 | 411.80 | 400.00 | 400.00 | 399.42 | -0.20% | 164 |
| Jul 30, 2025 | 389.40 | 400.80 | 389.40 | 400.80 | 400.22 | 1.73% | 117 |
| Jul 29, 2025 | 390.00 | 394.00 | 388.00 | 394.00 | 393.43 | 1.65% | 238 |
| Jul 28, 2025 | 385.20 | 387.60 | 385.20 | 387.60 | 387.04 | 2.16% | 51 |
| Jul 25, 2025 | 381.20 | 381.20 | 379.40 | 379.40 | 378.85 | -1.09% | 50 |
| Jul 24, 2025 | 377.20 | 383.60 | 370.00 | 383.60 | 383.05 | 1.97% | 380 |
| Jul 23, 2025 | 371.20 | 376.20 | 371.20 | 376.20 | 375.66 | 1.13% | 2 |
| Jul 22, 2025 | 372.00 | 372.00 | 372.00 | 372.00 | 371.46 | 0.22% | - |
| Jul 21, 2025 | 370.20 | 373.80 | 368.20 | 371.20 | 370.67 | 0.54% | 32 |