Eli Lilly and Company (VIE:LLYC)
Austria · Delayed Price · Currency is EUR 867.70
-24.40 (-2.74%)
At close: Dec 4, 2025
Eli Lilly and Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 879.80 | 882.70 | 867.70 | 867.70 | 867.70 | -2.74% | 2 |
| Dec 3, 2025 | 896.00 | 898.70 | 883.70 | 892.10 | 892.10 | -2.62% | 79 |
| Dec 2, 2025 | 907.10 | 916.10 | 907.10 | 916.10 | 916.10 | -0.20% | 115 |
| Dec 1, 2025 | 921.10 | 930.10 | 914.60 | 917.90 | 917.90 | -0.94% | 171 |
| Nov 28, 2025 | 950.20 | 956.50 | 926.60 | 926.60 | 926.60 | -2.20% | 52 |
| Nov 27, 2025 | 949.10 | 949.10 | 946.00 | 947.40 | 947.40 | -0.37% | 40 |
| Nov 26, 2025 | 964.50 | 965.00 | 950.90 | 950.90 | 950.90 | 0.69% | 36 |
| Nov 25, 2025 | 927.50 | 944.40 | 922.80 | 944.40 | 944.40 | 1.79% | 34 |
| Nov 24, 2025 | 924.50 | 928.80 | 898.70 | 927.80 | 927.80 | 1.44% | 297 |
| Nov 21, 2025 | 902.10 | 915.60 | 901.30 | 914.60 | 914.60 | 0.27% | 100 |
| Nov 20, 2025 | 910.30 | 912.10 | 906.40 | 912.10 | 912.10 | 0.32% | 19 |
| Nov 19, 2025 | 888.90 | 909.20 | 888.90 | 909.20 | 909.20 | 1.70% | 34 |
| Nov 18, 2025 | 876.10 | 894.00 | 874.40 | 894.00 | 894.00 | 1.45% | 87 |
| Nov 17, 2025 | 885.30 | 885.30 | 864.50 | 881.20 | 881.20 | -0.33% | 190 |
| Nov 14, 2025 | 867.60 | 884.10 | 865.60 | 884.10 | 884.10 | 2.13% | 95 |
| Nov 12, 2025 | 855.60 | 869.70 | 855.60 | 865.70 | 864.41 | 1.82% | 69 |
| Nov 11, 2025 | 834.60 | 850.40 | 832.00 | 850.20 | 848.93 | 1.08% | 64 |
| Nov 10, 2025 | 793.40 | 841.10 | 793.40 | 841.10 | 839.85 | 6.98% | 44 |
| Nov 7, 2025 | 809.20 | 809.20 | 786.20 | 786.20 | 785.03 | -3.38% | 28 |
| Nov 6, 2025 | 806.40 | 815.00 | 803.40 | 813.70 | 812.49 | -1.13% | 136 |
| Nov 5, 2025 | 785.40 | 823.00 | 785.40 | 823.00 | 821.78 | 4.43% | 266 |
| Nov 4, 2025 | 767.70 | 789.00 | 767.70 | 788.10 | 786.93 | 2.76% | 129 |
| Nov 3, 2025 | 748.90 | 767.40 | 747.00 | 766.90 | 765.76 | 3.18% | 126 |
| Oct 31, 2025 | 727.20 | 743.30 | 723.50 | 743.30 | 742.19 | 1.52% | 124 |
| Oct 30, 2025 | 699.40 | 732.20 | 699.40 | 732.20 | 731.11 | 2.94% | 163 |
| Oct 29, 2025 | 705.40 | 711.30 | 705.40 | 711.30 | 710.24 | 0.88% | 63 |
| Oct 28, 2025 | 706.30 | 709.20 | 705.00 | 705.10 | 704.05 | -0.01% | 18 |
| Oct 27, 2025 | 713.70 | 713.70 | 702.00 | 705.20 | 704.15 | -1.58% | 33 |
| Oct 24, 2025 | 707.40 | 716.50 | 699.80 | 716.50 | 715.43 | 1.36% | 30 |
| Oct 23, 2025 | 699.00 | 706.90 | 694.10 | 706.90 | 705.85 | 1.45% | 55 |
| Oct 22, 2025 | 689.10 | 696.90 | 689.10 | 696.80 | 695.76 | -0.11% | 29 |
| Oct 21, 2025 | 693.50 | 697.60 | 693.50 | 697.60 | 696.56 | 1.53% | 30 |
| Oct 20, 2025 | 690.20 | 691.70 | 687.10 | 687.10 | 686.08 | 0.84% | - |
| Oct 17, 2025 | 700.00 | 700.00 | 669.40 | 681.40 | 680.39 | -3.73% | 74 |
| Oct 16, 2025 | 709.30 | 711.40 | 707.80 | 707.80 | 706.75 | -0.23% | 41 |
| Oct 15, 2025 | 699.30 | 709.40 | 697.50 | 709.40 | 708.34 | 1.66% | 68 |
| Oct 14, 2025 | 709.10 | 709.10 | 697.80 | 697.80 | 696.76 | -2.81% | 24 |
| Oct 13, 2025 | 721.10 | 723.70 | 717.80 | 718.00 | 716.93 | -1.32% | 35 |
| Oct 10, 2025 | 738.30 | 747.10 | 727.60 | 727.60 | 726.52 | -1.28% | 51 |
| Oct 9, 2025 | 727.50 | 737.00 | 727.50 | 737.00 | 735.90 | 0.74% | 36 |
| Oct 8, 2025 | 726.00 | 734.40 | 725.30 | 731.60 | 730.51 | 1.25% | 49 |
| Oct 7, 2025 | 722.70 | 725.50 | 722.10 | 722.60 | 721.52 | -0.54% | 4 |
| Oct 6, 2025 | 719.70 | 726.50 | 718.30 | 726.50 | 725.42 | 2.05% | 36 |
| Oct 3, 2025 | 699.60 | 711.90 | 699.60 | 711.90 | 710.84 | 1.87% | 34 |
| Oct 2, 2025 | 699.90 | 708.70 | 695.90 | 698.80 | 697.76 | 0.92% | 159 |
| Oct 1, 2025 | 642.60 | 692.40 | 641.40 | 692.40 | 691.37 | 11.07% | 213 |
| Sep 30, 2025 | 617.30 | 623.40 | 617.30 | 623.40 | 622.47 | 1.04% | 15 |
| Sep 29, 2025 | 617.10 | 617.10 | 615.20 | 617.00 | 616.08 | 0.24% | 23 |
| Sep 26, 2025 | 620.60 | 628.10 | 615.50 | 615.50 | 614.58 | -0.21% | 55 |
| Sep 25, 2025 | 631.40 | 632.00 | 616.80 | 616.80 | 615.88 | -2.73% | 30 |