Eli Lilly and Company (VIE:LLYC)
Austria · Delayed Price · Currency is EUR 615.50
-1.30 (-0.21%)
At close: Sep 26, 2025
Eli Lilly and Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 620.60 | 628.10 | 615.50 | 615.50 | 615.50 | -0.21% | 55 |
| Sep 25, 2025 | 631.40 | 632.00 | 616.80 | 616.80 | 616.80 | -2.73% | 30 |
| Sep 24, 2025 | 632.20 | 634.10 | 632.20 | 634.10 | 634.10 | 0.43% | 13 |
| Sep 23, 2025 | 640.50 | 640.50 | 631.40 | 631.40 | 631.40 | -2.06% | 8 |
| Sep 22, 2025 | 642.20 | 644.70 | 633.20 | 644.70 | 644.70 | 0.03% | 61 |
| Sep 19, 2025 | 649.30 | 653.40 | 644.50 | 644.50 | 644.50 | -0.79% | 19 |
| Sep 18, 2025 | 647.40 | 654.20 | 645.40 | 649.60 | 649.60 | -0.20% | 15 |
| Sep 17, 2025 | 640.70 | 654.60 | 637.80 | 650.90 | 650.90 | 1.04% | 144 |
| Sep 16, 2025 | 635.40 | 644.20 | 631.80 | 644.20 | 644.20 | 1.24% | 85 |
| Sep 15, 2025 | 643.70 | 643.70 | 636.30 | 636.30 | 636.30 | -0.70% | 33 |
| Sep 12, 2025 | 645.00 | 645.40 | 640.80 | 640.80 | 640.80 | -0.70% | 11 |
| Sep 11, 2025 | 645.30 | 645.40 | 640.90 | 645.30 | 645.30 | 0.95% | 17 |
| Sep 10, 2025 | 640.30 | 640.90 | 639.00 | 639.20 | 639.20 | 0.08% | 55 |
| Sep 9, 2025 | 628.30 | 639.90 | 626.70 | 638.70 | 638.70 | 3.62% | 75 |
| Sep 8, 2025 | 620.60 | 620.60 | 616.40 | 616.40 | 616.40 | -0.85% | - |
| Sep 5, 2025 | 636.70 | 638.00 | 621.70 | 621.70 | 621.70 | -2.08% | 15 |
| Sep 4, 2025 | 632.00 | 634.90 | 632.00 | 634.90 | 634.90 | 0.76% | 10 |
| Sep 3, 2025 | 631.70 | 631.70 | 627.20 | 630.10 | 630.10 | 0.82% | 18 |
| Sep 2, 2025 | 617.40 | 627.50 | 617.40 | 625.00 | 625.00 | 0.97% | 32 |
| Sep 1, 2025 | 623.10 | 623.10 | 618.70 | 619.00 | 619.00 | -1.13% | 35 |
| Aug 29, 2025 | 627.00 | 629.40 | 625.50 | 626.10 | 626.10 | -0.02% | 20 |
| Aug 28, 2025 | 631.90 | 634.90 | 626.20 | 626.20 | 626.20 | -1.48% | 1 |
| Aug 27, 2025 | 633.40 | 645.80 | 633.40 | 635.60 | 635.60 | 2.27% | 128 |
| Aug 26, 2025 | 597.50 | 621.50 | 597.50 | 621.50 | 621.50 | 3.38% | 104 |
| Aug 25, 2025 | 608.50 | 609.50 | 601.20 | 601.20 | 601.20 | -1.51% | 4 |
| Aug 22, 2025 | 611.20 | 617.90 | 610.40 | 610.40 | 610.40 | -1.09% | 30 |
| Aug 21, 2025 | 605.00 | 617.10 | 601.00 | 617.10 | 617.10 | 3.99% | 49 |
| Aug 20, 2025 | 602.90 | 603.50 | 593.40 | 593.40 | 593.40 | -2.72% | 15 |
| Aug 19, 2025 | 596.50 | 610.00 | 594.70 | 610.00 | 610.00 | 1.24% | 30 |
| Aug 18, 2025 | 592.30 | 602.50 | 592.30 | 602.50 | 602.50 | 2.03% | 41 |
| Aug 15, 2025 | 592.00 | 592.00 | 590.50 | 590.50 | 590.50 | 5.47% | - |
| Aug 13, 2025 | 551.20 | 559.90 | 551.20 | 559.90 | 558.61 | 2.88% | - |
| Aug 12, 2025 | 552.40 | 553.20 | 544.20 | 544.20 | 542.95 | -3.05% | 40 |
| Aug 11, 2025 | 542.80 | 561.30 | 539.10 | 561.30 | 560.01 | 3.79% | 202 |
| Aug 8, 2025 | 559.90 | 561.30 | 540.80 | 540.80 | 539.56 | -1.67% | 56 |
| Aug 7, 2025 | 645.30 | 649.90 | 547.90 | 550.00 | 548.74 | -14.54% | 212 |
| Aug 6, 2025 | 663.80 | 663.80 | 643.60 | 643.60 | 642.12 | -2.44% | 46 |
| Aug 5, 2025 | 665.20 | 666.60 | 659.70 | 659.70 | 658.18 | 0.24% | 45 |
| Aug 4, 2025 | 660.80 | 664.20 | 658.10 | 658.10 | 656.59 | 0.41% | 18 |
| Aug 1, 2025 | 646.80 | 658.90 | 643.60 | 655.40 | 653.89 | -1.68% | 112 |
| Jul 31, 2025 | 666.50 | 666.60 | 644.50 | 666.60 | 665.07 | -0.45% | 88 |
| Jul 30, 2025 | 663.70 | 676.20 | 663.70 | 669.60 | 668.06 | 0.31% | 1 |
| Jul 29, 2025 | 699.70 | 702.90 | 667.50 | 667.50 | 665.97 | -4.60% | 177 |
| Jul 28, 2025 | 695.30 | 700.00 | 695.30 | 699.70 | 698.09 | 1.83% | 45 |
| Jul 25, 2025 | 685.80 | 692.60 | 684.90 | 687.10 | 685.52 | 0.67% | 20 |
| Jul 24, 2025 | 678.10 | 683.10 | 677.30 | 682.50 | 680.93 | 1.22% | 26 |
| Jul 23, 2025 | 661.80 | 674.30 | 661.80 | 674.30 | 672.75 | 1.97% | 15 |
| Jul 22, 2025 | 652.80 | 661.30 | 652.00 | 661.30 | 659.78 | 0.93% | - |
| Jul 21, 2025 | 663.80 | 664.80 | 655.20 | 655.20 | 653.69 | -1.34% | - |
| Jul 18, 2025 | 657.60 | 664.10 | 654.00 | 664.10 | 662.57 | -2.15% | 35 |