Eli Lilly and Company (BIT:1LLY)
Italy · Delayed Price · Currency is EUR 1,052.40
+10.20 (0.98%)
At close: Jul 24, 2026
BIT:1LLY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 1,050.40 | 1,059.80 | 1,040.00 | 1,057.00 | 1,057.00 | 0.44% | 261 |
| Jul 24, 2026 | 1,042.40 | 1,060.00 | 1,038.20 | 1,052.40 | 1,052.40 | 0.98% | 251 |
| Jul 23, 2026 | 1,017.00 | 1,044.20 | 1,007.00 | 1,042.20 | 1,042.20 | 1.92% | 282 |
| Jul 22, 2026 | 1,028.40 | 1,032.00 | 1,014.80 | 1,022.60 | 1,022.60 | 0.22% | 178 |
| Jul 21, 2026 | 1,004.60 | 1,020.20 | 994.30 | 1,020.40 | 1,020.40 | -0.45% | 214 |
| Jul 20, 2026 | 1,033.00 | 1,039.00 | 1,025.00 | 1,025.00 | 1,025.00 | -1.23% | 233 |
| Jul 17, 2026 | 1,018.40 | 1,036.40 | 1,008.80 | 1,037.80 | 1,037.80 | 0.06% | 254 |
| Jul 16, 2026 | 1,010.40 | 1,035.40 | 999.90 | 1,037.20 | 1,037.20 | 3.72% | 182 |
| Jul 15, 2026 | 1,008.40 | 1,012.00 | 993.80 | 1,000.00 | 1,000.00 | -0.77% | 172 |
| Jul 14, 2026 | 1,036.40 | 1,037.20 | 998.30 | 1,007.80 | 1,007.80 | -3.43% | 444 |
| Jul 13, 2026 | 1,045.60 | 1,045.60 | 1,020.60 | 1,043.60 | 1,043.60 | 0.60% | 298 |
| Jul 10, 2026 | 1,065.00 | 1,072.00 | 1,031.40 | 1,037.40 | 1,037.40 | -2.11% | 261 |
| Jul 9, 2026 | 1,062.40 | 1,072.40 | 1,054.00 | 1,059.80 | 1,059.80 | -1.58% | 179 |
| Jul 8, 2026 | 1,084.20 | 1,088.00 | 1,060.00 | 1,076.80 | 1,076.80 | -0.48% | 337 |
| Jul 7, 2026 | 1,053.20 | 1,090.60 | 1,053.00 | 1,082.00 | 1,082.00 | 2.72% | 334 |
| Jul 6, 2026 | 1,064.00 | 1,067.00 | 1,038.60 | 1,053.40 | 1,053.40 | -0.27% | 357 |
| Jul 3, 2026 | 1,074.40 | 1,074.40 | 1,048.00 | 1,056.20 | 1,056.20 | -0.83% | 201 |
| Jul 2, 2026 | 1,046.40 | 1,074.60 | 1,038.00 | 1,065.00 | 1,065.00 | 1.93% | 231 |
| Jul 1, 2026 | 1,051.40 | 1,063.20 | 1,035.20 | 1,044.80 | 1,044.80 | -1.58% | 153 |
| Jun 30, 2026 | 1,073.20 | 1,083.00 | 1,042.60 | 1,061.60 | 1,061.60 | 0.44% | 365 |
| Jun 29, 2026 | 1,073.60 | 1,085.00 | 1,054.80 | 1,057.00 | 1,057.00 | 0.94% | 948 |
| Jun 26, 2026 | 993.00 | 1,051.20 | 980.10 | 1,047.20 | 1,047.20 | 4.78% | 578 |
| Jun 25, 2026 | 984.70 | 1,005.00 | 981.80 | 999.40 | 999.40 | 2.07% | 406 |
| Jun 24, 2026 | 975.40 | 1,000.00 | 974.60 | 979.10 | 979.10 | 1.50% | 408 |
| Jun 23, 2026 | 965.90 | 985.00 | 962.30 | 964.60 | 964.60 | 0.75% | 1,380 |
| Jun 22, 2026 | 961.50 | 976.30 | 957.00 | 957.40 | 957.40 | -1.04% | 302 |
| Jun 19, 2026 | 951.00 | 970.00 | 951.00 | 967.50 | 967.50 | 1.57% | 79 |
| Jun 18, 2026 | 964.50 | 979.50 | 948.70 | 952.50 | 952.50 | -1.32% | 2,690 |
| Jun 17, 2026 | 967.60 | 969.70 | 955.90 | 965.20 | 965.20 | -0.48% | 169 |
| Jun 16, 2026 | 974.80 | 989.70 | 965.00 | 969.90 | 969.90 | -0.81% | 277 |
| Jun 15, 2026 | 978.20 | 984.30 | 960.00 | 977.80 | 977.80 | -1.40% | 498 |
| Jun 12, 2026 | 1,002.40 | 1,008.20 | 981.60 | 991.70 | 991.70 | -1.75% | 145 |
| Jun 11, 2026 | 985.00 | 1,015.00 | 978.50 | 1,009.40 | 1,009.40 | 0.62% | 415 |
| Jun 10, 2026 | 990.20 | 1,009.40 | 986.00 | 1,003.20 | 1,003.20 | 0.37% | 463 |
| Jun 9, 2026 | 1,004.20 | 1,010.00 | 997.00 | 999.50 | 999.50 | -0.71% | 251 |
| Jun 8, 2026 | 1,036.80 | 1,036.80 | 992.30 | 1,006.60 | 1,006.60 | -0.10% | 1,342 |
| Jun 5, 2026 | 970.10 | 1,007.80 | 967.20 | 1,007.60 | 1,007.60 | 2.84% | 1,406 |
| Jun 4, 2026 | 930.30 | 979.80 | 930.30 | 979.80 | 979.80 | 4.67% | 496 |
| Jun 3, 2026 | 920.10 | 936.10 | 909.90 | 936.10 | 936.10 | 2.15% | 251 |
| Jun 2, 2026 | 927.10 | 929.30 | 905.40 | 916.40 | 916.40 | -0.77% | 193 |
| Jun 1, 2026 | 941.40 | 946.00 | 923.50 | 923.50 | 923.50 | -1.56% | 393 |
| May 29, 2026 | 967.20 | 971.00 | 936.00 | 938.10 | 938.10 | -3.13% | 682 |
| May 28, 2026 | 930.70 | 984.70 | 928.60 | 968.40 | 968.40 | 3.62% | 837 |
| May 27, 2026 | 918.30 | 937.70 | 915.80 | 934.60 | 934.60 | 0.72% | 602 |
| May 26, 2026 | 921.30 | 931.90 | 915.50 | 927.90 | 927.90 | 0.64% | 692 |
| May 25, 2026 | 945.00 | 945.00 | 912.00 | 922.00 | 922.00 | 0.86% | 354 |
| May 22, 2026 | 903.20 | 922.30 | 897.20 | 914.10 | 914.10 | 2.36% | 744 |
| May 21, 2026 | 875.90 | 903.90 | 852.10 | 893.00 | 893.00 | 2.67% | 1,267 |
| May 20, 2026 | 877.70 | 895.00 | 869.80 | 869.80 | 869.80 | -0.22% | 434 |
| May 19, 2026 | 849.40 | 880.00 | 845.50 | 871.70 | 871.70 | 3.48% | 356 |