Eli Lilly and Company (BIT:1LLY)
Italy · Delayed Price · Currency is EUR 937.30
+2.70 (0.29%)
Last updated: May 28, 2026, 2:12 PM CET
BIT:1LLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 861.60 | 861.60 | 843.20 | 842.40 | 842.40 | -2.88% | 215 |
| May 15, 2026 | 862.80 | 871.00 | 858.40 | 867.40 | 867.40 | 1.04% | 346 |
| May 14, 2026 | 866.30 | 873.00 | 852.00 | 858.50 | 858.50 | 0.07% | 268 |
| May 13, 2026 | 842.40 | 858.00 | 840.90 | 857.90 | 857.90 | 1.31% | 165 |
| May 12, 2026 | 821.40 | 848.20 | 820.50 | 846.80 | 846.80 | 1.30% | 492 |
| May 11, 2026 | 804.50 | 843.00 | 802.00 | 835.90 | 835.90 | 3.08% | 180 |
| May 8, 2026 | 829.70 | 835.00 | 808.00 | 810.90 | 810.90 | -2.07% | 298 |
| 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 |