Eli Lilly and Company (BIT:1LLY)
Italy · Delayed Price · Currency is EUR 871.10
+3.80 (0.44%)
At close: Dec 5, 2025
Eli Lilly and Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 869.40 | 881.30 | 869.40 | 871.10 | 871.10 | 0.44% | 265 |
| Dec 4, 2025 | 880.40 | 887.10 | 867.30 | 867.30 | 867.30 | -2.80% | 680 |
| Dec 3, 2025 | 899.70 | 901.30 | 877.40 | 892.30 | 892.30 | -2.54% | 954 |
| Dec 2, 2025 | 908.60 | 916.30 | 905.10 | 915.60 | 915.60 | -0.22% | 574 |
| Dec 1, 2025 | 918.10 | 931.40 | 912.20 | 917.60 | 917.60 | -0.97% | 621 |
| Nov 28, 2025 | 947.80 | 957.80 | 923.90 | 926.60 | 926.60 | -2.31% | 605 |
| Nov 27, 2025 | 955.10 | 955.10 | 945.00 | 948.50 | 948.50 | -0.22% | 634 |
| Nov 26, 2025 | 965.60 | 966.10 | 949.50 | 950.60 | 950.60 | 0.65% | 1,190 |
| Nov 25, 2025 | 929.00 | 947.50 | 922.90 | 944.50 | 944.50 | 1.87% | 982 |
| Nov 24, 2025 | 926.60 | 931.80 | 875.10 | 927.20 | 927.20 | 1.47% | 2,533 |
| Nov 21, 2025 | 900.90 | 917.50 | 899.30 | 913.80 | 913.80 | 0.31% | 1,085 |
| Nov 20, 2025 | 916.30 | 916.40 | 906.10 | 911.00 | 911.00 | 0.23% | 682 |
| Nov 19, 2025 | 890.00 | 910.70 | 887.00 | 908.90 | 908.90 | 1.67% | 1,094 |
| Nov 18, 2025 | 876.30 | 893.40 | 873.40 | 894.00 | 894.00 | 1.46% | 703 |
| Nov 17, 2025 | 886.60 | 887.60 | 863.10 | 881.10 | 881.10 | -0.44% | 1,696 |
| Nov 14, 2025 | 868.40 | 885.60 | 861.70 | 885.00 | 885.00 | 0.16% | 1,313 |
| Nov 13, 2025 | 877.10 | 888.90 | 850.10 | 883.60 | 883.60 | 2.06% | 2,760 |
| Nov 12, 2025 | 853.90 | 881.80 | 853.90 | 865.80 | 864.51 | 1.73% | 2,230 |
| Nov 11, 2025 | 834.20 | 851.90 | 830.00 | 851.10 | 849.83 | 1.18% | 1,260 |
| Nov 10, 2025 | 786.20 | 848.70 | 786.20 | 841.20 | 839.94 | 7.04% | 2,299 |
| Nov 7, 2025 | 810.20 | 810.20 | 777.10 | 785.90 | 784.73 | -3.61% | 1,337 |
| Nov 6, 2025 | 808.40 | 818.10 | 797.60 | 815.30 | 814.08 | -0.98% | 1,477 |
| Nov 5, 2025 | 787.00 | 825.00 | 783.00 | 823.40 | 822.17 | 4.60% | 2,286 |
| Nov 4, 2025 | 768.30 | 796.70 | 765.80 | 787.20 | 786.02 | 2.47% | 1,609 |
| Nov 3, 2025 | 749.30 | 768.80 | 746.90 | 768.20 | 767.05 | 3.39% | 872 |
| Oct 31, 2025 | 728.00 | 743.40 | 721.60 | 743.00 | 741.89 | 2.00% | 907 |
| Oct 30, 2025 | 696.20 | 751.70 | 695.90 | 728.40 | 727.31 | 2.56% | 1,829 |
| Oct 29, 2025 | 707.00 | 715.00 | 703.80 | 710.20 | 709.14 | 0.84% | 313 |
| Oct 28, 2025 | 707.90 | 712.00 | 702.90 | 704.30 | 703.25 | -0.13% | 193 |
| Oct 27, 2025 | 715.10 | 715.10 | 699.80 | 705.20 | 704.15 | -1.60% | 212 |
| Oct 24, 2025 | 706.40 | 716.40 | 706.00 | 716.70 | 715.63 | 1.46% | 340 |
| Oct 23, 2025 | 699.40 | 705.70 | 693.80 | 706.40 | 705.34 | 1.42% | 151 |
| Oct 22, 2025 | 688.40 | 696.00 | 686.70 | 696.50 | 695.46 | -0.24% | 538 |
| Oct 21, 2025 | 691.60 | 700.00 | 691.60 | 698.20 | 697.16 | 1.56% | 230 |
| Oct 20, 2025 | 691.40 | 691.40 | 687.50 | 687.50 | 686.47 | 0.95% | 168 |
| Oct 17, 2025 | 669.50 | 685.60 | 665.00 | 681.00 | 679.98 | -3.87% | 862 |
| Oct 16, 2025 | 709.00 | 715.30 | 708.30 | 708.40 | 707.34 | -0.10% | 253 |
| Oct 15, 2025 | 697.70 | 711.90 | 697.70 | 709.10 | 708.04 | 1.75% | 340 |
| Oct 14, 2025 | 709.30 | 709.30 | 673.80 | 696.90 | 695.86 | -2.72% | 739 |
| Oct 13, 2025 | 722.90 | 724.40 | 714.00 | 716.40 | 715.33 | -1.70% | 424 |
| Oct 10, 2025 | 737.30 | 749.10 | 728.80 | 728.80 | 727.71 | -1.17% | 758 |
| Oct 9, 2025 | 728.90 | 739.50 | 727.10 | 737.40 | 736.30 | 0.75% | 520 |
| Oct 8, 2025 | 725.00 | 735.60 | 725.00 | 731.90 | 730.81 | 1.32% | 550 |
| Oct 7, 2025 | 721.40 | 728.00 | 719.50 | 722.40 | 721.32 | -0.56% | 736 |
| Oct 6, 2025 | 720.60 | 730.80 | 716.60 | 726.50 | 725.41 | 2.17% | 877 |
| Oct 3, 2025 | 703.10 | 718.30 | 698.40 | 711.10 | 710.04 | 1.69% | 427 |
| Oct 2, 2025 | 700.30 | 710.00 | 694.30 | 699.30 | 698.25 | 1.03% | 1,494 |
| Oct 1, 2025 | 643.80 | 694.00 | 640.70 | 692.20 | 691.17 | 11.29% | 3,187 |
| Sep 30, 2025 | 617.20 | 627.10 | 616.20 | 622.00 | 621.07 | 0.78% | 225 |
| Sep 29, 2025 | 615.40 | 620.00 | 610.00 | 617.20 | 616.28 | 0.28% | 200 |