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 |