Eli Lilly and Company (BIT:1LLY)
Italy · Delayed Price · Currency is EUR 828.00
-15.50 (-1.84%)
At close: May 7, 2026
BIT:1LLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 841.20 | 841.20 | 829.50 | 828.00 | 828.00 | -1.84% | 262 |
| May 6, 2026 | 842.90 | 847.20 | 836.60 | 843.50 | 843.50 | 0.75% | 433 |
| May 5, 2026 | 827.30 | 842.00 | 825.00 | 837.20 | 837.20 | 2.04% | 571 |
| May 4, 2026 | 821.60 | 825.00 | 797.10 | 820.50 | 820.50 | 4.32% | 1,712 |
| Apr 30, 2026 | 731.10 | 795.00 | 730.00 | 786.50 | 786.50 | 7.28% | 1,643 |
| Apr 29, 2026 | 748.00 | 748.00 | 727.60 | 733.10 | 733.10 | -1.52% | 287 |
| Apr 28, 2026 | 746.40 | 750.90 | 743.00 | 744.40 | 744.40 | -0.83% | 258 |
| Apr 27, 2026 | 755.20 | 757.70 | 743.80 | 750.60 | 750.60 | -0.20% | 449 |
| Apr 24, 2026 | 785.00 | 785.90 | 746.00 | 752.10 | 752.10 | -4.19% | 1,034 |
| Apr 23, 2026 | 785.00 | 794.40 | 784.70 | 785.00 | 785.00 | 0.32% | 311 |
| Apr 22, 2026 | 773.70 | 785.00 | 771.40 | 782.50 | 782.50 | 2.85% | 397 |
| Apr 21, 2026 | 786.00 | 786.00 | 749.50 | 760.80 | 760.80 | -3.46% | 530 |
| Apr 20, 2026 | 784.30 | 788.30 | 775.10 | 788.10 | 788.10 | 0.48% | 330 |
| Apr 17, 2026 | 770.30 | 797.30 | 767.80 | 784.30 | 784.30 | 1.32% | 990 |
| Apr 16, 2026 | 771.80 | 780.40 | 770.00 | 774.10 | 774.10 | 0.29% | 432 |
| Apr 15, 2026 | 788.10 | 788.80 | 770.90 | 771.90 | 771.90 | -2.54% | 527 |
| Apr 14, 2026 | 789.60 | 796.80 | 780.60 | 792.00 | 792.00 | -0.60% | 484 |
| Apr 13, 2026 | 799.80 | 807.40 | 795.00 | 796.80 | 796.80 | -0.45% | 184 |
| Apr 10, 2026 | 817.40 | 824.10 | 799.70 | 800.40 | 800.40 | -1.90% | 527 |
| Apr 9, 2026 | 816.70 | 818.90 | 804.40 | 815.90 | 815.90 | -0.22% | 612 |
| Apr 8, 2026 | 810.50 | 817.70 | 801.80 | 817.70 | 817.70 | 2.93% | 284 |
| Apr 7, 2026 | 803.10 | 806.10 | 778.40 | 794.40 | 794.40 | -2.31% | 219 |
| Apr 2, 2026 | 822.10 | 830.00 | 813.80 | 813.20 | 813.20 | -1.39% | 326 |
| Apr 1, 2026 | 797.50 | 824.70 | 791.80 | 824.70 | 824.70 | 4.16% | 491 |
| Mar 31, 2026 | 782.00 | 798.70 | 777.80 | 791.80 | 791.80 | 2.23% | 97 |
| Mar 30, 2026 | 770.10 | 779.10 | 767.10 | 774.50 | 774.50 | 0.32% | 130 |
| Mar 27, 2026 | 782.50 | 783.00 | 768.00 | 772.00 | 772.00 | -1.52% | 123 |
| 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 |