Eli Lilly and Company (BIT:1LLY)
Italy · Delayed Price · Currency is EUR 743.00
+14.60 (2.00%)
At close: Oct 31, 2025
Eli Lilly and Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 728.00 | 743.40 | 721.60 | 743.00 | 743.00 | 2.00% | 907 |
| Oct 30, 2025 | 696.20 | 751.70 | 695.90 | 728.40 | 728.40 | 2.56% | 1,829 |
| Oct 29, 2025 | 707.00 | 715.00 | 703.80 | 710.20 | 710.20 | 0.84% | 313 |
| Oct 28, 2025 | 707.90 | 712.00 | 702.90 | 704.30 | 704.30 | -0.13% | 193 |
| Oct 27, 2025 | 715.10 | 715.10 | 699.80 | 705.20 | 705.20 | -1.60% | 212 |
| Oct 24, 2025 | 706.40 | 716.40 | 706.00 | 716.70 | 716.70 | 1.46% | 340 |
| Oct 23, 2025 | 699.40 | 705.70 | 693.80 | 706.40 | 706.40 | 1.42% | 151 |
| Oct 22, 2025 | 688.40 | 696.00 | 686.70 | 696.50 | 696.50 | -0.24% | 538 |
| Oct 21, 2025 | 691.60 | 700.00 | 691.60 | 698.20 | 698.20 | 1.56% | 230 |
| Oct 20, 2025 | 691.40 | 691.40 | 687.50 | 687.50 | 687.50 | 0.95% | 168 |
| Oct 17, 2025 | 669.50 | 685.60 | 665.00 | 681.00 | 681.00 | -3.87% | 862 |
| Oct 16, 2025 | 709.00 | 715.30 | 708.30 | 708.40 | 708.40 | -0.10% | 253 |
| Oct 15, 2025 | 697.70 | 711.90 | 697.70 | 709.10 | 709.10 | 1.75% | 340 |
| Oct 14, 2025 | 709.30 | 709.30 | 673.80 | 696.90 | 696.90 | -2.72% | 739 |
| Oct 13, 2025 | 722.90 | 724.40 | 714.00 | 716.40 | 716.40 | -1.70% | 424 |
| Oct 10, 2025 | 737.30 | 749.10 | 728.80 | 728.80 | 728.80 | -1.17% | 758 |
| Oct 9, 2025 | 728.90 | 739.50 | 727.10 | 737.40 | 737.40 | 0.75% | 520 |
| Oct 8, 2025 | 725.00 | 735.60 | 725.00 | 731.90 | 731.90 | 1.32% | 550 |
| Oct 7, 2025 | 721.40 | 728.00 | 719.50 | 722.40 | 722.40 | -0.56% | 736 |
| Oct 6, 2025 | 720.60 | 730.80 | 716.60 | 726.50 | 726.50 | 2.17% | 877 |
| Oct 3, 2025 | 703.10 | 718.30 | 698.40 | 711.10 | 711.10 | 1.69% | 427 |
| Oct 2, 2025 | 700.30 | 710.00 | 694.30 | 699.30 | 699.30 | 1.03% | 1,494 |
| Oct 1, 2025 | 643.80 | 694.00 | 640.70 | 692.20 | 692.20 | 11.29% | 3,187 |
| Sep 30, 2025 | 617.20 | 627.10 | 616.20 | 622.00 | 622.00 | 0.78% | 225 |
| Sep 29, 2025 | 615.40 | 620.00 | 610.00 | 617.20 | 617.20 | 0.28% | 200 |
| Sep 26, 2025 | 621.20 | 625.30 | 614.80 | 615.50 | 615.50 | -0.05% | 392 |
| Sep 25, 2025 | 632.10 | 632.10 | 615.80 | 615.80 | 615.80 | -2.99% | 387 |
| Sep 24, 2025 | 631.90 | 635.90 | 627.00 | 634.80 | 634.80 | 0.49% | 268 |
| Sep 23, 2025 | 640.50 | 640.60 | 631.70 | 631.70 | 631.70 | -2.03% | 247 |
| Sep 22, 2025 | 640.40 | 648.00 | 632.90 | 644.80 | 644.80 | 0.09% | 370 |
| Sep 19, 2025 | 647.60 | 652.40 | 638.00 | 644.20 | 644.20 | -0.89% | 315 |
| Sep 18, 2025 | 646.10 | 656.00 | 643.60 | 650.00 | 650.00 | -0.09% | 403 |
| Sep 17, 2025 | 639.70 | 655.90 | 635.30 | 650.60 | 650.60 | 1.23% | 1,327 |
| Sep 16, 2025 | 634.10 | 644.00 | 630.00 | 642.70 | 642.70 | 1.04% | 564 |
| Sep 15, 2025 | 642.90 | 644.50 | 635.00 | 636.10 | 636.10 | -0.67% | 292 |
| Sep 12, 2025 | 645.80 | 650.00 | 639.70 | 640.40 | 640.40 | -0.84% | 382 |
| Sep 11, 2025 | 645.90 | 647.00 | 641.70 | 645.80 | 645.80 | 0.94% | 444 |
| Sep 10, 2025 | 641.80 | 642.00 | 635.50 | 639.80 | 639.80 | 0.16% | 441 |
| Sep 9, 2025 | 627.50 | 641.30 | 626.60 | 638.80 | 638.80 | 3.65% | 549 |
| Sep 8, 2025 | 623.90 | 623.90 | 616.00 | 616.30 | 616.30 | -0.77% | 196 |
| Sep 5, 2025 | 636.20 | 638.70 | 616.50 | 621.10 | 621.10 | -2.28% | 770 |
| Sep 4, 2025 | 631.30 | 638.80 | 628.10 | 635.60 | 635.60 | 0.90% | 442 |
| Sep 3, 2025 | 630.00 | 633.10 | 627.40 | 629.90 | 629.90 | 0.83% | 359 |
| Sep 2, 2025 | 638.60 | 638.60 | 615.00 | 624.70 | 624.70 | 0.87% | 933 |
| Sep 1, 2025 | 627.30 | 627.30 | 616.90 | 619.30 | 619.30 | -1.18% | 609 |
| Aug 29, 2025 | 625.70 | 630.40 | 624.10 | 626.70 | 626.70 | 0.06% | 122 |
| Aug 28, 2025 | 633.20 | 635.50 | 625.50 | 626.30 | 626.30 | -1.49% | 1,102 |
| Aug 27, 2025 | 634.20 | 646.60 | 632.20 | 635.80 | 635.80 | 2.30% | 4,389 |
| Aug 26, 2025 | 598.60 | 625.50 | 595.80 | 621.50 | 621.50 | 3.33% | 2,626 |
| Aug 25, 2025 | 608.60 | 611.00 | 599.80 | 601.50 | 601.50 | -1.39% | 510 |