Eli Lilly and Company (FRA:LLY)
Germany · Delayed Price · Currency is EUR 1,040.60
-19.60 (-1.85%)
Last updated: Aug 26, 2026, 5:19 PM CET
FRA:LLY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1,057.40 | 1,061.00 | 1,040.60 | 1,040.60 | - | -1.85% | 35 |
| 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 |
| Aug 14, 2026 | 1,046.40 | 1,046.40 | 1,014.00 | 1,024.00 | 1,024.00 | -3.89% | 51 |
| Aug 13, 2026 | 1,059.00 | 1,072.00 | 1,057.20 | 1,067.00 | 1,065.50 | 2.16% | 138 |
| Aug 12, 2026 | 1,051.00 | 1,053.40 | 1,044.40 | 1,044.40 | 1,042.93 | -1.29% | 180 |
| Aug 11, 2026 | 1,067.40 | 1,070.00 | 1,051.40 | 1,058.00 | 1,056.51 | -0.41% | 325 |
| Aug 10, 2026 | 1,029.20 | 1,062.40 | 1,015.60 | 1,062.40 | 1,060.90 | 4.34% | 2,215 |
| Aug 7, 2026 | 1,034.60 | 1,037.80 | 1,016.20 | 1,018.20 | 1,016.76 | -1.15% | 674 |
| Aug 6, 2026 | 1,012.00 | 1,040.80 | 1,012.00 | 1,030.00 | 1,028.55 | 1.94% | 276 |
| Aug 5, 2026 | 976.20 | 1,036.20 | 975.10 | 1,010.40 | 1,008.98 | 4.60% | 441 |
| Aug 4, 2026 | 976.10 | 980.50 | 965.40 | 966.00 | 964.64 | -0.79% | 501 |
| Aug 3, 2026 | 998.20 | 1,000.00 | 963.00 | 973.70 | 972.33 | -1.68% | 179 |
| Jul 31, 2026 | 1,001.60 | 1,008.00 | 976.70 | 990.30 | 988.90 | -1.76% | 287 |
| Jul 30, 2026 | 1,055.80 | 1,055.80 | 1,003.40 | 1,008.00 | 1,006.58 | -5.81% | 198 |
| Jul 29, 2026 | 1,068.60 | 1,076.20 | 1,066.60 | 1,070.20 | 1,068.69 | -0.35% | 259 |
| Jul 28, 2026 | 1,053.20 | 1,081.00 | 1,053.00 | 1,074.00 | 1,072.49 | 1.82% | 154 |
| Jul 27, 2026 | 1,053.00 | 1,058.80 | 1,050.80 | 1,054.80 | 1,053.31 | -0.11% | 228 |
| Jul 24, 2026 | 1,040.60 | 1,056.20 | 1,037.80 | 1,056.00 | 1,054.51 | 0.96% | 97 |
| Jul 23, 2026 | 1,015.20 | 1,046.00 | 1,015.00 | 1,046.00 | 1,044.53 | 2.99% | 145 |
| Jul 22, 2026 | 1,027.60 | 1,030.80 | 1,015.60 | 1,015.60 | 1,014.17 | -0.37% | 373 |
| Jul 21, 2026 | 1,005.20 | 1,019.40 | 998.30 | 1,019.40 | 1,017.96 | 0.47% | 321 |
| Jul 20, 2026 | 1,030.00 | 1,033.00 | 1,014.60 | 1,014.60 | 1,013.17 | -1.23% | 157 |
| Jul 17, 2026 | 1,018.80 | 1,035.60 | 1,018.60 | 1,027.20 | 1,025.75 | 0.25% | 253 |
| Jul 16, 2026 | 1,011.80 | 1,037.60 | 1,000.00 | 1,024.60 | 1,023.16 | 2.67% | 67 |
| Jul 15, 2026 | 1,005.00 | 1,012.40 | 998.00 | 998.00 | 996.59 | -1.03% | 45 |
| Jul 14, 2026 | 1,037.40 | 1,037.40 | 1,000.00 | 1,008.40 | 1,006.98 | -3.50% | 372 |
| Jul 13, 2026 | 1,043.60 | 1,045.00 | 1,024.40 | 1,045.00 | 1,043.53 | 0.81% | 180 |
| Jul 10, 2026 | 1,062.80 | 1,072.40 | 1,036.60 | 1,036.60 | 1,035.14 | -1.56% | 432 |
| Jul 9, 2026 | 1,064.60 | 1,064.60 | 1,053.00 | 1,053.00 | 1,051.52 | -1.07% | 119 |
| Jul 8, 2026 | 1,079.40 | 1,085.00 | 1,064.40 | 1,064.40 | 1,062.90 | -1.24% | 275 |
| Jul 7, 2026 | 1,051.20 | 1,082.60 | 1,051.20 | 1,077.80 | 1,076.28 | 3.67% | 239 |
| Jul 6, 2026 | 1,063.20 | 1,066.20 | 1,039.60 | 1,039.60 | 1,038.13 | -1.63% | 1,242 |
| Jul 3, 2026 | 1,066.40 | 1,066.40 | 1,048.20 | 1,056.80 | 1,055.31 | -0.36% | 233 |
| Jul 2, 2026 | 1,044.20 | 1,074.40 | 1,044.20 | 1,060.60 | 1,059.10 | 1.94% | 99 |
| Jul 1, 2026 | 1,049.20 | 1,060.20 | 1,037.80 | 1,040.40 | 1,038.93 | -2.07% | 177 |
| Jun 30, 2026 | 1,074.40 | 1,082.40 | 1,045.80 | 1,062.40 | 1,060.90 | -1.17% | 287 |
| Jun 29, 2026 | 1,080.00 | 1,083.20 | 1,056.80 | 1,075.00 | 1,073.48 | 2.11% | 1,014 |
| Jun 26, 2026 | 990.70 | 1,057.60 | 983.70 | 1,052.80 | 1,051.32 | 5.43% | 673 |
| Jun 25, 2026 | 980.00 | 1,004.80 | 980.00 | 998.60 | 997.19 | 1.91% | 292 |
| Jun 24, 2026 | 973.60 | 997.00 | 973.60 | 979.90 | 978.52 | 0.92% | 338 |
| Jun 23, 2026 | 960.90 | 974.00 | 960.70 | 971.00 | 969.63 | 0.01% | 265 |
| Jun 22, 2026 | 955.10 | 971.00 | 955.10 | 970.90 | 969.53 | 1.62% | 124 |
| Jun 19, 2026 | 957.00 | 965.90 | 955.40 | 955.40 | 954.05 | -0.27% | 58 |
| Jun 18, 2026 | 962.90 | 971.80 | 949.60 | 958.00 | 956.65 | -0.43% | 437 |