Eli Lilly and Company (FRA:LLY)
Germany · Delayed Price · Currency is EUR 917.70
-6.20 (-0.67%)
At close: Dec 1, 2025
Eli Lilly and Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 917.70 | 932.30 | 913.50 | 917.70 | 917.70 | -0.67% | 764 |
| Nov 28, 2025 | 950.80 | 956.80 | 923.90 | 923.90 | 923.90 | -2.58% | 486 |
| Nov 27, 2025 | 950.40 | 950.40 | 946.10 | 948.40 | 948.40 | -0.49% | 212 |
| Nov 26, 2025 | 959.20 | 967.00 | 951.50 | 953.10 | 953.10 | -0.75% | 261 |
| Nov 25, 2025 | 930.00 | 960.30 | 923.20 | 960.30 | 960.30 | 3.76% | 429 |
| Nov 24, 2025 | 922.30 | 926.00 | 888.80 | 925.50 | 925.50 | 0.50% | 525 |
| Nov 21, 2025 | 902.90 | 924.50 | 900.80 | 920.90 | 920.90 | 2.34% | 939 |
| Nov 20, 2025 | 908.50 | 913.90 | 899.80 | 899.80 | 899.80 | -1.46% | 247 |
| Nov 19, 2025 | 885.40 | 913.20 | 885.40 | 913.10 | 913.10 | 2.56% | 500 |
| Nov 18, 2025 | 872.00 | 892.40 | 872.00 | 890.30 | 890.30 | 0.94% | 615 |
| Nov 17, 2025 | 882.50 | 887.00 | 870.70 | 882.00 | 882.00 | -0.71% | 193 |
| Nov 14, 2025 | 867.70 | 888.30 | 864.30 | 888.30 | 888.30 | 1.73% | 365 |
| Nov 13, 2025 | 879.30 | 886.20 | 868.00 | 873.20 | 871.91 | -0.33% | 223 |
| Nov 12, 2025 | 855.10 | 877.50 | 855.10 | 876.10 | 874.81 | 2.16% | 399 |
| Nov 11, 2025 | 833.90 | 857.60 | 833.50 | 857.60 | 856.33 | 2.17% | 524 |
| Nov 10, 2025 | 797.10 | 845.60 | 797.10 | 839.40 | 838.16 | 6.89% | 441 |
| Nov 7, 2025 | 806.80 | 809.00 | 778.50 | 785.30 | 784.14 | -2.29% | 800 |
| Nov 6, 2025 | 806.50 | 815.70 | 802.80 | 803.70 | 802.51 | -1.69% | 377 |
| Nov 5, 2025 | 785.90 | 830.60 | 785.90 | 817.50 | 816.29 | 4.25% | 1,495 |
| Nov 4, 2025 | 765.40 | 793.20 | 765.40 | 784.20 | 783.04 | 1.08% | 339 |
| Nov 3, 2025 | 747.70 | 775.80 | 746.70 | 775.80 | 774.66 | 3.51% | 685 |
| Oct 31, 2025 | 726.70 | 750.00 | 722.50 | 749.50 | 748.39 | 2.97% | 376 |
| Oct 30, 2025 | 697.90 | 741.10 | 697.90 | 727.90 | 726.83 | 3.39% | 377 |
| Oct 29, 2025 | 705.80 | 711.20 | 704.00 | 704.00 | 702.96 | 0.26% | 195 |
| Oct 28, 2025 | 709.30 | 709.70 | 700.50 | 702.20 | 701.16 | -0.34% | 338 |
| Oct 27, 2025 | 713.30 | 714.00 | 700.80 | 704.60 | 703.56 | -1.45% | 406 |
| Oct 24, 2025 | 707.10 | 716.00 | 704.40 | 715.00 | 713.94 | 1.53% | 249 |
| Oct 23, 2025 | 698.00 | 707.40 | 694.30 | 704.20 | 703.16 | 0.38% | 210 |
| Oct 22, 2025 | 690.40 | 701.50 | 685.30 | 701.50 | 700.46 | 0.98% | 293 |
| Oct 21, 2025 | 693.30 | 696.60 | 693.30 | 694.70 | 693.67 | 0.81% | 139 |
| Oct 20, 2025 | 688.30 | 691.40 | 686.50 | 689.10 | 688.08 | 0.19% | 329 |
| Oct 17, 2025 | 664.60 | 687.80 | 664.60 | 687.80 | 686.79 | -1.74% | 385 |
| Oct 16, 2025 | 708.10 | 714.50 | 700.00 | 700.00 | 698.97 | -1.41% | 599 |
| Oct 15, 2025 | 700.40 | 712.20 | 698.70 | 710.00 | 708.95 | 1.33% | 365 |
| Oct 14, 2025 | 708.40 | 709.30 | 697.00 | 700.70 | 699.67 | -1.31% | 418 |
| Oct 13, 2025 | 719.70 | 724.70 | 710.00 | 710.00 | 708.95 | -1.13% | 218 |
| Oct 10, 2025 | 737.70 | 747.10 | 714.80 | 718.10 | 717.04 | -2.43% | 283 |
| Oct 9, 2025 | 727.10 | 740.00 | 727.10 | 736.00 | 734.91 | 0.90% | 436 |
| Oct 8, 2025 | 724.10 | 734.30 | 724.10 | 729.40 | 728.32 | 0.70% | 160 |
| Oct 7, 2025 | 722.40 | 726.80 | 717.90 | 724.30 | 723.23 | 0.60% | 485 |
| Oct 6, 2025 | 722.80 | 731.50 | 716.70 | 720.00 | 718.94 | 0.80% | 494 |
| Oct 3, 2025 | 698.50 | 714.50 | 698.50 | 714.30 | 713.25 | 1.94% | 255 |
| Oct 2, 2025 | 700.70 | 710.00 | 692.70 | 700.70 | 699.67 | -0.67% | 772 |
| Oct 1, 2025 | 643.40 | 706.60 | 643.40 | 705.40 | 704.36 | 8.52% | 494 |
| Sep 30, 2025 | 617.10 | 650.00 | 616.70 | 650.00 | 649.04 | 5.16% | 285 |
| Sep 29, 2025 | 616.50 | 618.40 | 610.00 | 618.10 | 617.19 | 0.55% | 402 |
| Sep 26, 2025 | 623.30 | 623.30 | 614.10 | 614.70 | 613.79 | 0.41% | 387 |
| Sep 25, 2025 | 630.70 | 634.00 | 612.00 | 612.20 | 611.30 | -2.83% | 904 |
| Sep 24, 2025 | 632.90 | 635.20 | 630.00 | 630.00 | 629.07 | - | 699 |
| Sep 23, 2025 | 640.00 | 640.00 | 630.00 | 630.00 | 629.07 | -1.61% | 810 |