Eli Lilly and Company (BIT:1LLY)
Italy · Delayed Price · Currency is EUR 769.40
-14.50 (-1.85%)
At close: Mar 27, 2026
BIT:1LLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 782.50 | 783.00 | 782.50 | 783.00 | - | -0.11% | - |
| Mar 26, 2026 | 791.30 | 792.80 | 781.30 | 783.90 | 783.90 | -1.42% | 157 |
| Mar 25, 2026 | 781.30 | 795.20 | 780.70 | 795.20 | 795.20 | 2.05% | 247 |
| Mar 24, 2026 | 813.70 | 813.70 | 776.00 | 779.20 | 779.20 | -1.70% | 188 |
| Mar 23, 2026 | 776.80 | 797.10 | 775.90 | 792.70 | 792.70 | -0.33% | 387 |
| Mar 20, 2026 | 792.30 | 797.70 | 790.20 | 795.30 | 795.30 | -0.43% | 139 |
| Mar 19, 2026 | 799.50 | 805.00 | 792.10 | 798.70 | 798.70 | -0.19% | 274 |
| Mar 18, 2026 | 809.80 | 810.80 | 788.10 | 800.20 | 800.20 | -1.40% | 277 |
| Mar 17, 2026 | 848.10 | 852.00 | 809.80 | 811.60 | 811.60 | -5.08% | 303 |
| Mar 16, 2026 | 944.30 | 944.30 | 850.00 | 855.00 | 855.00 | -0.95% | 445 |
| Mar 13, 2026 | 849.80 | 872.00 | 849.80 | 863.20 | 863.20 | 1.90% | 163 |
| Mar 12, 2026 | 864.40 | 864.40 | 843.50 | 847.10 | 847.10 | -1.63% | 171 |
| Mar 11, 2026 | 867.20 | 867.20 | 856.30 | 861.10 | 861.10 | -0.32% | 85 |
| Mar 10, 2026 | 866.30 | 870.60 | 860.00 | 863.90 | 863.90 | -0.03% | 232 |
| Mar 9, 2026 | 843.00 | 866.60 | 843.00 | 864.20 | 864.20 | 2.78% | 71 |
| Mar 6, 2026 | 848.70 | 848.70 | 836.50 | 840.80 | 840.80 | 0.63% | 117 |
| Mar 5, 2026 | 864.10 | 867.60 | 835.50 | 835.50 | 835.50 | -3.00% | 275 |
| Mar 4, 2026 | 866.80 | 874.50 | 857.00 | 861.30 | 861.30 | -0.35% | 159 |
| Mar 3, 2026 | 870.10 | 880.00 | 863.90 | 864.30 | 864.30 | -2.36% | 458 |
| Mar 2, 2026 | 885.00 | 900.00 | 879.30 | 885.20 | 885.20 | 1.51% | 443 |
| Feb 27, 2026 | 862.40 | 873.00 | 860.00 | 872.00 | 872.00 | 1.45% | 227 |
| Feb 26, 2026 | 873.10 | 877.70 | 856.00 | 859.50 | 859.50 | -2.35% | 398 |
| Feb 25, 2026 | 885.50 | 892.20 | 879.20 | 880.20 | 880.20 | -1.75% | 174 |
| Feb 24, 2026 | 895.60 | 898.00 | 866.60 | 895.90 | 895.90 | 0.12% | 822 |
| Feb 23, 2026 | 850.80 | 895.60 | 850.80 | 894.80 | 894.80 | 3.99% | 893 |
| Feb 20, 2026 | 873.50 | 873.50 | 850.00 | 860.50 | 860.50 | -0.41% | 252 |
| Feb 19, 2026 | 865.10 | 869.00 | 861.10 | 864.00 | 864.00 | 0.22% | 200 |
| Feb 18, 2026 | 880.80 | 882.50 | 860.40 | 862.10 | 862.10 | -2.82% | 253 |
| Feb 17, 2026 | 880.30 | 902.00 | 879.80 | 887.10 | 887.10 | 0.49% | 171 |
| Feb 16, 2026 | 893.00 | 893.00 | 877.70 | 882.80 | 882.80 | - | 138 |
| Feb 13, 2026 | 872.30 | 895.00 | 872.00 | 882.80 | 882.80 | 0.86% | 294 |
| Feb 12, 2026 | 877.00 | 877.00 | 812.40 | 875.30 | 875.30 | 1.44% | 597 |
| Feb 11, 2026 | 866.60 | 866.70 | 860.00 | 862.90 | 862.90 | -0.77% | 304 |
| Feb 10, 2026 | 883.20 | 887.50 | 867.00 | 869.60 | 869.60 | -2.28% | 489 |
| Feb 9, 2026 | 909.60 | 929.40 | 888.30 | 889.90 | 889.90 | 0.25% | 530 |
| Feb 6, 2026 | 866.50 | 905.50 | 866.50 | 887.70 | 887.70 | 1.07% | 415 |
| Feb 5, 2026 | 932.60 | 944.70 | 865.20 | 878.30 | 878.30 | -5.67% | 1,907 |
| Feb 4, 2026 | 860.00 | 940.30 | 843.10 | 931.10 | 931.10 | 6.55% | 2,181 |
| Feb 3, 2026 | 888.10 | 888.10 | 870.40 | 873.90 | 873.90 | -1.94% | 684 |
| Feb 2, 2026 | 875.70 | 892.70 | 872.10 | 891.20 | 891.20 | 2.33% | 264 |
| Jan 30, 2026 | 854.40 | 869.40 | 853.80 | 870.90 | 870.90 | 1.10% | 158 |
| Jan 29, 2026 | 854.30 | 866.30 | 853.00 | 861.40 | 861.40 | 1.15% | 280 |
| Jan 28, 2026 | 867.40 | 867.40 | 847.00 | 851.60 | 851.60 | -4.08% | 719 |
| Jan 27, 2026 | 896.70 | 897.30 | 881.10 | 887.80 | 887.80 | -0.93% | 344 |
| Jan 26, 2026 | 901.60 | 901.80 | 880.50 | 896.10 | 896.10 | -2.18% | 613 |
| Jan 23, 2026 | 926.70 | 932.10 | 908.10 | 916.10 | 916.10 | -0.80% | 235 |
| Jan 22, 2026 | 924.60 | 934.00 | 915.90 | 923.50 | 923.50 | 1.35% | 562 |
| Jan 21, 2026 | 887.40 | 916.20 | 884.70 | 911.20 | 911.20 | 2.68% | 632 |
| Jan 20, 2026 | 878.30 | 891.30 | 871.00 | 887.40 | 887.40 | -0.33% | 289 |
| Jan 19, 2026 | 898.10 | 898.10 | 883.60 | 890.30 | 890.30 | -1.21% | 410 |