Eli Lilly and Company (BIT:1LLY)
Italy · Delayed Price · Currency is EUR 1,021.60
-24.60 (-2.35%)
At close: Sep 25, 2026
BIT:1LLY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,038.80 | 1,046.40 | 1,021.60 | 1,021.60 | 1,021.60 | -2.35% | 160 |
| Sep 24, 2026 | 1,010.00 | 1,052.00 | 1,008.40 | 1,046.20 | 1,046.20 | 3.03% | 526 |
| Sep 23, 2026 | 1,027.20 | 1,040.00 | 1,015.40 | 1,015.40 | 1,015.40 | -1.34% | 226 |
| Sep 22, 2026 | 1,018.20 | 1,029.20 | 995.20 | 1,029.20 | 1,029.20 | 1.32% | 837 |
| Sep 21, 2026 | 1,004.60 | 1,019.00 | 991.00 | 1,015.80 | 1,015.80 | 1.50% | 303 |
| Sep 18, 2026 | 1,005.40 | 1,008.00 | 1,001.60 | 1,000.80 | 1,000.80 | 0.46% | 203 |
| Sep 17, 2026 | 994.90 | 1,005.60 | 993.70 | 996.20 | 996.20 | 0.37% | 771 |
| Sep 16, 2026 | 986.60 | 995.50 | 986.50 | 992.50 | 992.50 | -0.05% | 149 |
| Sep 15, 2026 | 995.80 | 1,005.00 | 988.70 | 993.00 | 993.00 | 0.18% | 554 |
| Sep 14, 2026 | 978.20 | 999.00 | 972.40 | 991.20 | 991.20 | 2.73% | 386 |
| Sep 11, 2026 | 970.20 | 975.40 | 962.80 | 964.90 | 964.90 | -0.64% | 118 |
| Sep 10, 2026 | 971.70 | 972.90 | 968.70 | 971.10 | 971.10 | 0.17% | 358 |
| Sep 9, 2026 | 968.80 | 976.00 | 965.00 | 969.50 | 969.50 | 0.66% | 368 |
| Sep 8, 2026 | 986.20 | 986.60 | 959.10 | 963.10 | 963.10 | -2.56% | 684 |
| Sep 7, 2026 | 990.30 | 990.80 | 984.40 | 988.40 | 988.40 | 0.40% | 97 |
| Sep 4, 2026 | 995.80 | 998.60 | 984.00 | 984.50 | 984.50 | -0.74% | 325 |
| Sep 3, 2026 | 1,002.60 | 1,008.40 | 980.00 | 991.80 | 991.80 | -2.03% | 313 |
| Sep 2, 2026 | 1,007.40 | 1,022.20 | 1,004.60 | 1,012.40 | 1,012.40 | -0.12% | 344 |
| Sep 1, 2026 | 999.50 | 1,025.00 | 997.90 | 1,013.60 | 1,013.60 | 1.63% | 221 |
| Aug 31, 2026 | 1,012.40 | 1,012.60 | 990.60 | 997.30 | 997.30 | -1.43% | 365 |
| Aug 28, 2026 | 1,012.00 | 1,019.60 | 1,001.00 | 1,011.80 | 1,011.80 | -0.16% | 385 |
| Aug 27, 2026 | 1,020.00 | 1,023.40 | 1,010.00 | 1,013.40 | 1,013.40 | -1.71% | 369 |
| Aug 26, 2026 | 1,059.40 | 1,061.00 | 1,015.60 | 1,031.00 | 1,031.00 | -4.70% | 316 |
| Aug 25, 2026 | 1,070.20 | 1,077.80 | 1,065.80 | 1,081.80 | 1,081.80 | 1.90% | 147 |
| Aug 24, 2026 | 1,074.60 | 1,082.00 | 1,059.80 | 1,061.60 | 1,061.60 | -2.26% | 158 |
| Aug 21, 2026 | 1,065.00 | 1,088.00 | 1,050.00 | 1,086.20 | 1,086.20 | -0.22% | 317 |
| Aug 20, 2026 | 1,094.60 | 1,096.20 | 1,078.40 | 1,088.60 | 1,088.60 | 0.33% | 417 |
| Aug 19, 2026 | 1,056.00 | 1,106.80 | 1,050.80 | 1,085.00 | 1,085.00 | 3.06% | 491 |
| Aug 18, 2026 | 1,021.20 | 1,052.80 | 1,020.60 | 1,052.80 | 1,052.80 | 1.94% | 285 |
| Aug 17, 2026 | 1,020.80 | 1,030.00 | 1,005.40 | 1,032.80 | 1,032.80 | 0.96% | 188 |
| 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 |