Eli Lilly and Company (FRA:LLY)
Germany · Delayed Price · Currency is EUR 1,010.40
+44.40 (4.60%)
At close: Aug 5, 2026
FRA:LLY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 976.20 | 1,036.20 | 975.10 | 1,010.40 | 1,010.40 | 4.60% | 441 |
| Aug 4, 2026 | 976.10 | 980.50 | 965.40 | 966.00 | 966.00 | -0.79% | 501 |
| Aug 3, 2026 | 998.20 | 1,000.00 | 963.00 | 973.70 | 973.70 | -1.68% | 179 |
| Jul 31, 2026 | 1,001.60 | 1,008.00 | 976.70 | 990.30 | 990.30 | -1.76% | 287 |
| Jul 30, 2026 | 1,055.80 | 1,055.80 | 1,003.40 | 1,008.00 | 1,008.00 | -5.81% | 198 |
| Jul 29, 2026 | 1,068.60 | 1,076.20 | 1,066.60 | 1,070.20 | 1,070.20 | -0.35% | 259 |
| Jul 28, 2026 | 1,053.20 | 1,081.00 | 1,053.00 | 1,074.00 | 1,074.00 | 1.82% | 154 |
| Jul 27, 2026 | 1,053.00 | 1,058.80 | 1,050.80 | 1,054.80 | 1,054.80 | -0.11% | 228 |
| Jul 24, 2026 | 1,040.60 | 1,056.20 | 1,037.80 | 1,056.00 | 1,056.00 | 0.96% | 97 |
| Jul 23, 2026 | 1,015.20 | 1,046.00 | 1,015.00 | 1,046.00 | 1,046.00 | 2.99% | 145 |
| Jul 22, 2026 | 1,027.60 | 1,030.80 | 1,015.60 | 1,015.60 | 1,015.60 | -0.37% | 373 |
| Jul 21, 2026 | 1,005.20 | 1,019.40 | 998.30 | 1,019.40 | 1,019.40 | 0.47% | 321 |
| Jul 20, 2026 | 1,030.00 | 1,033.00 | 1,014.60 | 1,014.60 | 1,014.60 | -1.23% | 157 |
| Jul 17, 2026 | 1,018.80 | 1,035.60 | 1,018.60 | 1,027.20 | 1,027.20 | 0.25% | 253 |
| Jul 16, 2026 | 1,011.80 | 1,037.60 | 1,000.00 | 1,024.60 | 1,024.60 | 2.67% | 67 |
| Jul 15, 2026 | 1,005.00 | 1,012.40 | 998.00 | 998.00 | 998.00 | -1.03% | 45 |
| Jul 14, 2026 | 1,037.40 | 1,037.40 | 1,000.00 | 1,008.40 | 1,008.40 | -3.50% | 372 |
| Jul 13, 2026 | 1,043.60 | 1,045.00 | 1,024.40 | 1,045.00 | 1,045.00 | 0.81% | 180 |
| Jul 10, 2026 | 1,062.80 | 1,072.40 | 1,036.60 | 1,036.60 | 1,036.60 | -1.56% | 432 |
| Jul 9, 2026 | 1,064.60 | 1,064.60 | 1,053.00 | 1,053.00 | 1,053.00 | -1.07% | 119 |
| Jul 8, 2026 | 1,079.40 | 1,085.00 | 1,064.40 | 1,064.40 | 1,064.40 | -1.24% | 275 |
| Jul 7, 2026 | 1,051.20 | 1,082.60 | 1,051.20 | 1,077.80 | 1,077.80 | 3.67% | 239 |
| Jul 6, 2026 | 1,063.20 | 1,066.20 | 1,039.60 | 1,039.60 | 1,039.60 | -1.63% | 1,242 |
| Jul 3, 2026 | 1,066.40 | 1,066.40 | 1,048.20 | 1,056.80 | 1,056.80 | -0.36% | 233 |
| Jul 2, 2026 | 1,044.20 | 1,074.40 | 1,044.20 | 1,060.60 | 1,060.60 | 1.94% | 99 |
| Jul 1, 2026 | 1,049.20 | 1,060.20 | 1,037.80 | 1,040.40 | 1,040.40 | -2.07% | 177 |
| Jun 30, 2026 | 1,074.40 | 1,082.40 | 1,045.80 | 1,062.40 | 1,062.40 | -1.17% | 287 |
| Jun 29, 2026 | 1,080.00 | 1,083.20 | 1,056.80 | 1,075.00 | 1,075.00 | 2.11% | 1,014 |
| Jun 26, 2026 | 990.70 | 1,057.60 | 983.70 | 1,052.80 | 1,052.80 | 5.43% | 673 |
| Jun 25, 2026 | 980.00 | 1,004.80 | 980.00 | 998.60 | 998.60 | 1.91% | 292 |
| Jun 24, 2026 | 973.60 | 997.00 | 973.60 | 979.90 | 979.90 | 0.92% | 338 |
| Jun 23, 2026 | 960.90 | 974.00 | 960.70 | 971.00 | 971.00 | 0.01% | 265 |
| Jun 22, 2026 | 955.10 | 971.00 | 955.10 | 970.90 | 970.90 | 1.62% | 124 |
| Jun 19, 2026 | 957.00 | 965.90 | 955.40 | 955.40 | 955.40 | -0.27% | 58 |
| Jun 18, 2026 | 962.90 | 971.80 | 949.60 | 958.00 | 958.00 | -0.43% | 437 |
| Jun 17, 2026 | 968.10 | 968.10 | 957.70 | 962.10 | 962.10 | -1.09% | 181 |
| Jun 16, 2026 | 974.00 | 982.70 | 969.80 | 972.70 | 972.70 | 0.32% | 371 |
| Jun 15, 2026 | 973.30 | 980.10 | 960.00 | 969.60 | 969.60 | -1.05% | 313 |
| Jun 12, 2026 | 1,002.40 | 1,008.20 | 979.90 | 979.90 | 979.90 | -2.30% | 241 |
| Jun 11, 2026 | 983.60 | 1,014.00 | 983.60 | 1,003.00 | 1,003.00 | 1.31% | 379 |
| Jun 10, 2026 | 986.60 | 1,006.60 | 985.70 | 990.00 | 990.00 | -0.32% | 178 |
| Jun 9, 2026 | 1,001.00 | 1,010.80 | 987.00 | 993.20 | 993.20 | -0.74% | 194 |
| Jun 8, 2026 | 1,024.20 | 1,037.40 | 998.60 | 1,000.60 | 1,000.60 | 1.58% | 789 |
| Jun 5, 2026 | 972.20 | 1,006.80 | 966.90 | 985.00 | 985.00 | 0.93% | 449 |
| Jun 4, 2026 | 932.10 | 979.40 | 932.10 | 975.90 | 975.90 | 3.75% | 42 |
| Jun 3, 2026 | 921.10 | 940.60 | 913.10 | 940.60 | 940.60 | 2.25% | 250 |
| Jun 2, 2026 | 930.60 | 930.60 | 907.30 | 919.90 | 919.90 | -0.80% | 215 |
| Jun 1, 2026 | 938.90 | 945.30 | 927.30 | 927.30 | 927.30 | -1.18% | 148 |
| May 29, 2026 | 967.80 | 969.90 | 938.40 | 938.40 | 938.40 | -2.98% | 251 |
| May 28, 2026 | 931.90 | 981.20 | 930.70 | 967.20 | 967.20 | 3.55% | 383 |