Eli Lilly and Company (BIT:1LLY)
Italy · Delayed Price · Currency is EUR 1,023.00
-37.00 (-3.49%)
At close: Aug 14, 2026
BIT:1LLY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,047.80 | 1,048.80 | 1,011.00 | 1,023.00 | 1,023.00 | -3.49% | 353 |
| Aug 13, 2026 | 1,062.00 | 1,070.00 | 1,052.00 | 1,060.00 | 1,060.00 | 0.08% | 104 |
| Aug 12, 2026 | 1,054.80 | 1,060.60 | 1,038.00 | 1,060.60 | 1,059.10 | 0.02% | 179 |
| Aug 11, 2026 | 1,065.40 | 1,070.00 | 1,052.80 | 1,060.40 | 1,058.90 | 0.93% | 189 |
| Aug 10, 2026 | 1,028.00 | 1,053.00 | 1,015.80 | 1,050.60 | 1,049.12 | 3.06% | 296 |
| Aug 7, 2026 | 1,033.80 | 1,037.60 | 1,006.00 | 1,019.40 | 1,017.96 | -0.76% | 351 |
| Aug 6, 2026 | 1,018.40 | 1,062.80 | 1,016.60 | 1,027.20 | 1,025.75 | 3.51% | 632 |
| Aug 5, 2026 | 976.80 | 1,052.80 | 975.60 | 992.40 | 991.00 | 1.60% | 2,231 |
| Aug 4, 2026 | 978.30 | 982.20 | 966.40 | 976.80 | 975.42 | 0.90% | 339 |
| Aug 3, 2026 | 999.60 | 1,014.00 | 966.70 | 968.10 | 966.73 | -2.57% | 480 |
| Jul 31, 2026 | 1,006.00 | 1,011.00 | 978.90 | 993.60 | 992.20 | -1.23% | 321 |
| Jul 30, 2026 | 1,052.80 | 1,056.00 | 1,006.00 | 1,006.00 | 1,004.58 | -6.38% | 443 |
| Jul 29, 2026 | 1,075.20 | 1,077.20 | 1,068.20 | 1,074.60 | 1,073.08 | 0.52% | 376 |
| Jul 28, 2026 | 1,055.80 | 1,080.60 | 1,054.40 | 1,069.00 | 1,067.49 | 1.33% | 235 |
| Jul 27, 2026 | 1,050.40 | 1,059.80 | 1,040.00 | 1,055.00 | 1,053.51 | 0.25% | 296 |
| Jul 24, 2026 | 1,042.40 | 1,060.00 | 1,038.20 | 1,052.40 | 1,050.91 | 0.98% | 251 |
| Jul 23, 2026 | 1,017.00 | 1,044.20 | 1,007.00 | 1,042.20 | 1,040.73 | 1.92% | 282 |
| Jul 22, 2026 | 1,028.40 | 1,032.00 | 1,014.80 | 1,022.60 | 1,021.15 | 0.22% | 178 |
| Jul 21, 2026 | 1,004.60 | 1,020.20 | 994.30 | 1,020.40 | 1,018.96 | -0.45% | 214 |
| Jul 20, 2026 | 1,033.00 | 1,039.00 | 1,025.00 | 1,025.00 | 1,023.55 | -1.23% | 233 |
| Jul 17, 2026 | 1,018.40 | 1,036.40 | 1,008.80 | 1,037.80 | 1,036.33 | 0.06% | 254 |
| Jul 16, 2026 | 1,010.40 | 1,035.40 | 999.90 | 1,037.20 | 1,035.73 | 3.72% | 182 |
| Jul 15, 2026 | 1,008.40 | 1,012.00 | 993.80 | 1,000.00 | 998.59 | -0.77% | 172 |
| Jul 14, 2026 | 1,036.40 | 1,037.20 | 998.30 | 1,007.80 | 1,006.38 | -3.43% | 444 |
| Jul 13, 2026 | 1,045.60 | 1,045.60 | 1,020.60 | 1,043.60 | 1,042.13 | 0.60% | 298 |
| Jul 10, 2026 | 1,065.00 | 1,072.00 | 1,031.40 | 1,037.40 | 1,035.93 | -2.11% | 261 |
| Jul 9, 2026 | 1,062.40 | 1,072.40 | 1,054.00 | 1,059.80 | 1,058.30 | -1.58% | 179 |
| Jul 8, 2026 | 1,084.20 | 1,088.00 | 1,060.00 | 1,076.80 | 1,075.28 | -0.48% | 337 |
| Jul 7, 2026 | 1,053.20 | 1,090.60 | 1,053.00 | 1,082.00 | 1,080.47 | 2.72% | 334 |
| Jul 6, 2026 | 1,064.00 | 1,067.00 | 1,038.60 | 1,053.40 | 1,051.91 | -0.27% | 357 |
| Jul 3, 2026 | 1,074.40 | 1,074.40 | 1,048.00 | 1,056.20 | 1,054.71 | -0.83% | 201 |
| Jul 2, 2026 | 1,046.40 | 1,074.60 | 1,038.00 | 1,065.00 | 1,063.49 | 1.93% | 231 |
| Jul 1, 2026 | 1,051.40 | 1,063.20 | 1,035.20 | 1,044.80 | 1,043.32 | -1.58% | 153 |
| Jun 30, 2026 | 1,073.20 | 1,083.00 | 1,042.60 | 1,061.60 | 1,060.10 | 0.44% | 365 |
| Jun 29, 2026 | 1,073.60 | 1,085.00 | 1,054.80 | 1,057.00 | 1,055.51 | 0.94% | 948 |
| Jun 26, 2026 | 993.00 | 1,051.20 | 980.10 | 1,047.20 | 1,045.72 | 4.78% | 578 |
| Jun 25, 2026 | 984.70 | 1,005.00 | 981.80 | 999.40 | 997.99 | 2.07% | 406 |
| Jun 24, 2026 | 975.40 | 1,000.00 | 974.60 | 979.10 | 977.72 | 1.50% | 408 |
| Jun 23, 2026 | 965.90 | 985.00 | 962.30 | 964.60 | 963.24 | 0.75% | 1,380 |
| Jun 22, 2026 | 961.50 | 976.30 | 957.00 | 957.40 | 956.05 | -1.04% | 302 |
| Jun 19, 2026 | 951.00 | 970.00 | 951.00 | 967.50 | 966.13 | 1.57% | 79 |
| Jun 18, 2026 | 964.50 | 979.50 | 948.70 | 952.50 | 951.15 | -1.32% | 2,690 |
| Jun 17, 2026 | 967.60 | 969.70 | 955.90 | 965.20 | 963.84 | -0.48% | 169 |
| Jun 16, 2026 | 974.80 | 989.70 | 965.00 | 969.90 | 968.53 | -0.81% | 277 |
| Jun 15, 2026 | 978.20 | 984.30 | 960.00 | 977.80 | 976.42 | -1.40% | 498 |
| Jun 12, 2026 | 1,002.40 | 1,008.20 | 981.60 | 991.70 | 990.30 | -1.75% | 145 |
| Jun 11, 2026 | 985.00 | 1,015.00 | 978.50 | 1,009.40 | 1,007.97 | 0.62% | 415 |
| Jun 10, 2026 | 990.20 | 1,009.40 | 986.00 | 1,003.20 | 1,001.78 | 0.37% | 463 |
| Jun 9, 2026 | 1,004.20 | 1,010.00 | 997.00 | 999.50 | 998.09 | -0.71% | 251 |
| Jun 8, 2026 | 1,036.80 | 1,036.80 | 992.30 | 1,006.60 | 1,005.18 | -0.10% | 1,342 |