Eli Lilly and Company (VIE:LLYC)
Austria · Delayed Price · Currency is EUR 836.90
-24.40 (-2.83%)
At close: Mar 5, 2026
Eli Lilly and Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 865.20 | 865.20 | 836.90 | 836.90 | 836.90 | -2.83% | 94 |
| Mar 4, 2026 | 866.20 | 872.30 | 858.60 | 861.30 | 861.30 | -0.42% | 83 |
| Mar 3, 2026 | 871.00 | 880.30 | 862.90 | 864.90 | 864.90 | -2.05% | 85 |
| Mar 2, 2026 | 883.10 | 898.60 | 880.30 | 883.00 | 883.00 | 1.10% | 56 |
| Feb 27, 2026 | 864.00 | 873.40 | 860.20 | 873.40 | 873.40 | 1.52% | 18 |
| Feb 26, 2026 | 872.80 | 874.90 | 860.30 | 860.30 | 860.30 | -2.26% | - |
| Feb 25, 2026 | 886.40 | 890.50 | 880.20 | 880.20 | 880.20 | -1.77% | 33 |
| Feb 24, 2026 | 896.00 | 896.10 | 878.80 | 896.10 | 896.10 | 0.17% | 63 |
| Feb 23, 2026 | 853.00 | 894.60 | 853.00 | 894.60 | 894.60 | 3.91% | 226 |
| Feb 20, 2026 | 871.80 | 872.60 | 860.90 | 860.90 | 860.90 | -0.36% | 15 |
| Feb 19, 2026 | 867.40 | 867.40 | 863.40 | 864.00 | 864.00 | 0.21% | 22 |
| Feb 18, 2026 | 879.80 | 880.30 | 862.20 | 862.20 | 862.20 | -2.62% | 11 |
| Feb 17, 2026 | 881.40 | 886.60 | 881.40 | 885.40 | 885.40 | 0.19% | 11 |
| Feb 16, 2026 | 885.30 | 887.80 | 878.60 | 883.70 | 883.70 | 0.09% | 49 |
| Feb 13, 2026 | 874.90 | 891.10 | 873.70 | 882.90 | 882.90 | 2.42% | 40 |
| Feb 11, 2026 | 863.70 | 863.70 | 861.90 | 862.00 | 860.54 | -0.99% | - |
| Feb 10, 2026 | 882.00 | 884.00 | 870.60 | 870.60 | 869.13 | -2.21% | 36 |
| Feb 9, 2026 | 907.20 | 911.50 | 890.30 | 890.30 | 888.79 | 0.07% | 44 |
| Feb 6, 2026 | 872.30 | 905.50 | 872.30 | 889.70 | 888.20 | 1.38% | 86 |
| Feb 5, 2026 | 934.10 | 940.20 | 877.60 | 877.60 | 876.12 | -5.63% | 171 |
| Feb 4, 2026 | 858.50 | 930.70 | 845.90 | 930.00 | 928.43 | 6.42% | 177 |
| Feb 3, 2026 | 885.00 | 886.00 | 873.90 | 873.90 | 872.42 | -1.97% | 81 |
| Feb 2, 2026 | 872.90 | 891.50 | 872.90 | 891.50 | 889.99 | 2.34% | 46 |
| Jan 30, 2026 | 854.70 | 871.10 | 854.70 | 871.10 | 869.63 | 1.09% | 16 |
| Jan 29, 2026 | 855.20 | 867.40 | 853.70 | 861.70 | 860.24 | 1.15% | 70 |
| Jan 28, 2026 | 866.30 | 866.30 | 851.90 | 851.90 | 850.46 | -4.08% | 21 |
| Jan 27, 2026 | 895.60 | 895.60 | 888.10 | 888.10 | 886.60 | -0.87% | 1 |
| Jan 26, 2026 | 900.20 | 900.20 | 889.70 | 895.90 | 894.38 | -2.30% | 66 |
| Jan 23, 2026 | 926.40 | 926.70 | 908.70 | 917.00 | 915.45 | -0.70% | 41 |
| Jan 22, 2026 | 926.30 | 926.30 | 917.40 | 923.50 | 921.94 | 1.39% | 33 |
| Jan 21, 2026 | 887.60 | 912.90 | 886.80 | 910.80 | 909.26 | 2.54% | 51 |
| Jan 20, 2026 | 878.20 | 888.20 | 874.40 | 888.20 | 886.70 | -0.03% | 23 |
| Jan 19, 2026 | 881.40 | 888.50 | 881.40 | 888.50 | 887.00 | -1.34% | 23 |
| Jan 16, 2026 | 892.30 | 900.60 | 879.50 | 900.60 | 899.08 | 2.48% | 74 |
| Jan 15, 2026 | 921.10 | 921.10 | 878.80 | 878.80 | 877.31 | -4.36% | 121 |
| Jan 14, 2026 | 923.80 | 928.70 | 917.80 | 918.90 | 917.35 | -1.26% | 9 |
| Jan 13, 2026 | 926.90 | 934.20 | 923.10 | 930.60 | 929.03 | 1.44% | 34 |
| Jan 12, 2026 | 912.90 | 920.90 | 910.60 | 917.40 | 915.85 | -1.07% | 107 |
| Jan 9, 2026 | 936.30 | 940.80 | 927.30 | 927.30 | 925.73 | -2.08% | 36 |
| Jan 8, 2026 | 950.20 | 960.40 | 943.60 | 947.00 | 945.40 | 0.65% | 71 |
| Jan 7, 2026 | 910.90 | 940.90 | 909.30 | 940.90 | 939.31 | 4.23% | 22 |
| Jan 6, 2026 | 886.80 | 911.30 | 886.80 | 902.70 | 901.17 | 1.45% | 31 |
| Jan 5, 2026 | 914.60 | 922.60 | 889.80 | 889.80 | 888.30 | -1.86% | 40 |
| Jan 2, 2026 | 921.50 | 921.50 | 903.70 | 906.70 | 905.17 | -1.22% | 58 |
| Dec 30, 2025 | 915.50 | 922.60 | 915.50 | 917.90 | 916.35 | -0.46% | 39 |
| Dec 29, 2025 | 916.50 | 922.10 | 914.50 | 922.10 | 920.54 | 1.03% | 47 |
| Dec 23, 2025 | 905.70 | 919.70 | 901.70 | 912.70 | 911.16 | 0.60% | 17 |
| Dec 22, 2025 | 913.10 | 918.40 | 907.30 | 907.30 | 905.77 | -0.12% | 120 |
| Dec 19, 2025 | 902.70 | 908.40 | 902.60 | 908.40 | 906.86 | 0.38% | 51 |
| Dec 18, 2025 | 883.40 | 909.80 | 883.40 | 905.00 | 903.47 | 1.25% | 32 |