Eli Lilly and Company (FRA:LLY)
Germany · Delayed Price · Currency is EUR 1,143.20
-32.00 (-2.72%)
At close: Oct 23, 2026
FRA:LLY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,158.20 | 1,165.00 | 1,141.60 | 1,143.20 | 1,143.20 | -2.72% | 247 |
| Oct 22, 2026 | 1,135.80 | 1,175.20 | 1,135.80 | 1,175.20 | 1,175.20 | 4.00% | 362 |
| Oct 21, 2026 | 1,139.40 | 1,139.40 | 1,127.40 | 1,130.00 | 1,130.00 | -1.05% | 86 |
| Oct 20, 2026 | 1,109.40 | 1,156.40 | 1,109.40 | 1,142.00 | 1,142.00 | 2.42% | 111 |
| Oct 19, 2026 | 1,117.40 | 1,118.20 | 1,106.60 | 1,115.00 | 1,115.00 | -0.96% | 259 |
| Oct 16, 2026 | 1,119.80 | 1,128.20 | 1,114.60 | 1,125.80 | 1,125.80 | 0.21% | 312 |
| Oct 15, 2026 | 1,081.00 | 1,136.40 | 1,081.00 | 1,123.40 | 1,123.40 | 3.41% | 280 |
| Oct 14, 2026 | 1,041.40 | 1,091.00 | 1,041.40 | 1,086.40 | 1,086.40 | 4.46% | 411 |
| Oct 13, 2026 | 1,062.20 | 1,069.00 | 1,040.00 | 1,040.00 | 1,040.00 | -1.52% | 48 |
| Oct 12, 2026 | 1,051.60 | 1,065.60 | 1,051.60 | 1,056.00 | 1,056.00 | 1.54% | 173 |
| Oct 9, 2026 | 1,036.80 | 1,046.80 | 1,036.80 | 1,040.00 | 1,040.00 | 0.48% | 170 |
| Oct 8, 2026 | 1,059.40 | 1,068.60 | 1,009.80 | 1,035.00 | 1,035.00 | -3.72% | 231 |
| Oct 7, 2026 | 1,029.80 | 1,077.80 | 1,029.80 | 1,075.00 | 1,075.00 | 4.49% | 212 |
| Oct 6, 2026 | 1,019.40 | 1,035.20 | 1,019.20 | 1,028.80 | 1,028.80 | 0.45% | 92 |
| Oct 5, 2026 | 1,022.40 | 1,033.80 | 1,018.00 | 1,024.20 | 1,024.20 | 0.29% | 152 |
| Oct 2, 2026 | 1,022.00 | 1,027.80 | 1,020.00 | 1,021.20 | 1,021.20 | -0.04% | 51 |
| Oct 1, 2026 | 1,026.60 | 1,026.60 | 1,018.80 | 1,021.60 | 1,021.60 | -0.82% | 148 |
| Sep 30, 2026 | 1,048.60 | 1,048.60 | 1,030.00 | 1,030.00 | 1,030.00 | -0.64% | 222 |
| Sep 29, 2026 | 1,043.80 | 1,049.20 | 1,036.60 | 1,036.60 | 1,036.60 | -0.92% | 220 |
| Sep 28, 2026 | 1,043.60 | 1,046.20 | 1,040.40 | 1,046.20 | 1,046.20 | 2.55% | 955 |
| Sep 25, 2026 | 1,043.20 | 1,043.20 | 1,020.20 | 1,020.20 | 1,020.20 | -2.84% | 903 |
| Sep 24, 2026 | 1,009.80 | 1,050.00 | 1,008.20 | 1,050.00 | 1,050.00 | 3.31% | 160 |
| Sep 23, 2026 | 1,024.20 | 1,029.60 | 1,016.40 | 1,016.40 | 1,016.40 | -0.74% | 199 |
| Sep 22, 2026 | 1,014.60 | 1,026.00 | 1,011.20 | 1,024.00 | 1,024.00 | 0.39% | 384 |
| Sep 21, 2026 | 1,007.20 | 1,020.00 | 998.20 | 1,020.00 | 1,020.00 | 1.78% | 100 |
| Sep 18, 2026 | 1,003.20 | 1,006.00 | 1,001.60 | 1,002.20 | 1,002.20 | 0.46% | 161 |
| Sep 17, 2026 | 993.10 | 1,007.60 | 992.10 | 997.60 | 997.60 | 0.67% | 216 |
| Sep 16, 2026 | 983.70 | 991.00 | 983.70 | 991.00 | 991.00 | -0.22% | 128 |
| Sep 15, 2026 | 992.20 | 1,004.60 | 992.20 | 993.20 | 993.20 | 0.50% | 161 |
| Sep 14, 2026 | 967.20 | 996.20 | 967.20 | 988.30 | 988.30 | 1.72% | 187 |
| Sep 11, 2026 | 970.10 | 975.70 | 970.10 | 971.60 | 971.60 | -0.70% | 57 |
| Sep 10, 2026 | 971.40 | 978.40 | 971.40 | 978.40 | 978.40 | 1.14% | 117 |
| Sep 9, 2026 | 965.70 | 976.20 | 965.70 | 967.40 | 967.40 | 0.06% | 147 |
| Sep 8, 2026 | 985.70 | 986.40 | 961.20 | 966.80 | 966.80 | -2.13% | 207 |
| Sep 7, 2026 | 986.10 | 988.30 | 983.10 | 987.80 | 987.80 | 0.33% | 301 |
| Sep 4, 2026 | 996.60 | 998.00 | 984.20 | 984.60 | 984.60 | -1.36% | 49 |
| Sep 3, 2026 | 1,000.60 | 1,009.20 | 980.00 | 998.20 | 998.20 | -0.78% | 143 |
| Sep 2, 2026 | 1,001.80 | 1,018.00 | 998.60 | 1,006.00 | 1,006.00 | 0.18% | 94 |
| Sep 1, 2026 | 996.90 | 1,018.20 | 996.40 | 1,004.20 | 1,004.20 | 0.86% | 122 |
| Aug 31, 2026 | 1,013.40 | 1,013.40 | 993.70 | 995.60 | 995.60 | -1.41% | 190 |
| Aug 28, 2026 | 1,009.20 | 1,020.20 | 1,009.20 | 1,009.80 | 1,009.80 | -0.98% | 162 |
| Aug 27, 2026 | 1,021.40 | 1,022.20 | 1,014.40 | 1,019.80 | 1,019.80 | -0.58% | 89 |
| Aug 26, 2026 | 1,057.40 | 1,061.00 | 1,025.20 | 1,025.80 | 1,025.80 | -3.24% | 228 |
| Aug 25, 2026 | 1,067.40 | 1,076.00 | 1,058.20 | 1,060.20 | 1,060.20 | -1.03% | 242 |
| Aug 24, 2026 | 1,073.40 | 1,080.60 | 1,059.20 | 1,071.20 | 1,071.20 | -1.27% | 292 |
| Aug 21, 2026 | 1,064.00 | 1,085.00 | 1,057.80 | 1,085.00 | 1,085.00 | 0.59% | 94 |
| Aug 20, 2026 | 1,098.20 | 1,098.20 | 1,078.60 | 1,078.60 | 1,078.60 | -1.12% | 165 |
| Aug 19, 2026 | 1,056.60 | 1,108.20 | 1,050.60 | 1,090.80 | 1,090.80 | 3.85% | 201 |
| Aug 18, 2026 | 1,024.20 | 1,057.80 | 1,023.20 | 1,050.40 | 1,050.40 | 2.00% | 322 |
| Aug 17, 2026 | 1,016.40 | 1,031.40 | 1,014.20 | 1,029.80 | 1,029.80 | 0.57% | 459 |