Eli Lilly and Company (BIT:1LLY)
Italy
· Delayed Price · Currency is EUR 835.50
-25.80 (-3.00%)
Last updated: Mar 5, 2026, 5:15 PM CET
Eli Lilly and Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 864.10 | 867.60 | 862.90 | 865.10 | - | 0.44% | 10 |
| Mar 4, 2026 | 866.80 | 874.50 | 857.00 | 861.30 | 861.30 | -0.35% | 159 |
| Mar 3, 2026 | 870.10 | 880.00 | 863.90 | 864.30 | 864.30 | -2.36% | 458 |
| Mar 2, 2026 | 885.00 | 900.00 | 879.30 | 885.20 | 885.20 | 1.51% | 443 |
| Feb 27, 2026 | 862.40 | 873.00 | 860.00 | 872.00 | 872.00 | 1.45% | 227 |
| Feb 26, 2026 | 873.10 | 877.70 | 856.00 | 859.50 | 859.50 | -2.35% | 398 |
| Feb 25, 2026 | 885.50 | 892.20 | 879.20 | 880.20 | 880.20 | -1.75% | 174 |
| Feb 24, 2026 | 895.60 | 898.00 | 866.60 | 895.90 | 895.90 | 0.12% | 822 |
| Feb 23, 2026 | 850.80 | 895.60 | 850.80 | 894.80 | 894.80 | 3.99% | 893 |
| Feb 20, 2026 | 873.50 | 873.50 | 850.00 | 860.50 | 860.50 | -0.41% | 252 |
| Feb 19, 2026 | 865.10 | 869.00 | 861.10 | 864.00 | 864.00 | 0.22% | 200 |
| Feb 18, 2026 | 880.80 | 882.50 | 860.40 | 862.10 | 862.10 | -2.82% | 253 |
| Feb 17, 2026 | 880.30 | 902.00 | 879.80 | 887.10 | 887.10 | 0.49% | 171 |
| Feb 16, 2026 | 893.00 | 893.00 | 877.70 | 882.80 | 882.80 | - | 138 |
| Feb 13, 2026 | 872.30 | 895.00 | 872.00 | 882.80 | 882.80 | 0.86% | 294 |
| Feb 12, 2026 | 877.00 | 877.00 | 812.40 | 875.30 | 875.30 | 1.44% | 597 |
| Feb 11, 2026 | 866.60 | 866.70 | 860.00 | 862.90 | 862.90 | -0.77% | 304 |
| Feb 10, 2026 | 883.20 | 887.50 | 867.00 | 869.60 | 869.60 | -2.28% | 489 |
| Feb 9, 2026 | 909.60 | 929.40 | 888.30 | 889.90 | 889.90 | 0.25% | 530 |
| Feb 6, 2026 | 866.50 | 905.50 | 866.50 | 887.70 | 887.70 | 1.07% | 415 |
| Feb 5, 2026 | 932.60 | 944.70 | 865.20 | 878.30 | 878.30 | -5.67% | 1,907 |
| Feb 4, 2026 | 860.00 | 940.30 | 843.10 | 931.10 | 931.10 | 6.55% | 2,181 |
| Feb 3, 2026 | 888.10 | 888.10 | 870.40 | 873.90 | 873.90 | -1.94% | 684 |
| Feb 2, 2026 | 875.70 | 892.70 | 872.10 | 891.20 | 891.20 | 2.33% | 264 |
| Jan 30, 2026 | 854.40 | 869.40 | 853.80 | 870.90 | 870.90 | 1.10% | 158 |
| Jan 29, 2026 | 854.30 | 866.30 | 853.00 | 861.40 | 861.40 | 1.15% | 280 |
| Jan 28, 2026 | 867.40 | 867.40 | 847.00 | 851.60 | 851.60 | -4.08% | 719 |
| Jan 27, 2026 | 896.70 | 897.30 | 881.10 | 887.80 | 887.80 | -0.93% | 344 |
| Jan 26, 2026 | 901.60 | 901.80 | 880.50 | 896.10 | 896.10 | -2.18% | 613 |
| Jan 23, 2026 | 926.70 | 932.10 | 908.10 | 916.10 | 916.10 | -0.80% | 235 |
| Jan 22, 2026 | 924.60 | 934.00 | 915.90 | 923.50 | 923.50 | 1.35% | 562 |
| Jan 21, 2026 | 887.40 | 916.20 | 884.70 | 911.20 | 911.20 | 2.68% | 632 |
| Jan 20, 2026 | 878.30 | 891.30 | 871.00 | 887.40 | 887.40 | -0.33% | 289 |
| Jan 19, 2026 | 898.10 | 898.10 | 883.60 | 890.30 | 890.30 | -1.21% | 410 |
| Jan 16, 2026 | 891.60 | 902.00 | 878.40 | 901.20 | 901.20 | 2.56% | 981 |
| Jan 15, 2026 | 922.20 | 922.20 | 873.90 | 878.70 | 878.70 | -4.35% | 657 |
| Jan 14, 2026 | 924.90 | 928.50 | 913.00 | 918.70 | 918.70 | -1.50% | 291 |
| Jan 13, 2026 | 928.00 | 935.00 | 917.50 | 932.70 | 932.70 | 1.66% | 295 |
| Jan 12, 2026 | 914.10 | 920.20 | 907.00 | 917.50 | 917.50 | -1.08% | 546 |
| Jan 9, 2026 | 938.90 | 948.50 | 927.00 | 927.50 | 927.50 | -1.85% | 402 |
| Jan 8, 2026 | 953.00 | 972.00 | 942.00 | 945.00 | 945.00 | 0.41% | 580 |
| Jan 7, 2026 | 910.00 | 956.00 | 909.00 | 941.10 | 941.10 | 4.33% | 1,005 |
| Jan 6, 2026 | 885.40 | 915.30 | 885.40 | 902.00 | 902.00 | 1.41% | 329 |
| Jan 5, 2026 | 917.10 | 928.00 | 887.30 | 889.50 | 889.50 | -2.02% | 623 |
| Jan 2, 2026 | 917.00 | 920.90 | 899.10 | 907.80 | 907.80 | -0.90% | 277 |
| Dec 30, 2025 | 917.10 | 919.50 | 913.60 | 916.00 | 916.00 | -0.53% | 124 |
| Dec 29, 2025 | 916.10 | 922.20 | 912.00 | 920.90 | 920.90 | 0.77% | 164 |
| Dec 23, 2025 | 906.20 | 923.50 | 900.10 | 913.90 | 913.90 | 0.81% | 343 |
| Dec 22, 2025 | 913.20 | 919.20 | 905.20 | 906.60 | 906.60 | -0.13% | 193 |
| Dec 19, 2025 | 904.00 | 911.20 | 900.30 | 907.80 | 907.80 | 0.27% | 440 |
| Dec 18, 2025 | 880.00 | 915.00 | 880.00 | 905.40 | 905.40 | 1.21% | 133 |
| Dec 17, 2025 | 903.30 | 903.30 | 894.60 | 894.60 | 894.60 | 0.35% | 413 |
| Dec 16, 2025 | 910.80 | 914.50 | 888.10 | 891.50 | 891.50 | -0.86% | 272 |
| Dec 15, 2025 | 883.50 | 900.00 | 878.00 | 899.20 | 899.20 | 3.63% | 435 |
| Dec 12, 2025 | 866.40 | 874.90 | 857.50 | 867.70 | 867.70 | -0.71% | 441 |
| Dec 11, 2025 | 849.50 | 880.80 | 841.40 | 873.90 | 873.90 | 2.86% | 1,725 |
| Dec 10, 2025 | 843.20 | 852.20 | 842.40 | 849.60 | 849.60 | -0.88% | 408 |
| Dec 9, 2025 | 858.40 | 869.00 | 850.90 | 857.10 | 857.10 | 0.25% | 631 |
| Dec 8, 2025 | 870.40 | 871.90 | 851.60 | 855.00 | 855.00 | -1.85% | 319 |
| Dec 5, 2025 | 869.40 | 881.30 | 869.40 | 871.10 | 871.10 | 0.44% | 265 |
| Dec 4, 2025 | 880.40 | 887.10 | 867.30 | 867.30 | 867.30 | -2.80% | 680 |
| Dec 3, 2025 | 899.70 | 901.30 | 877.40 | 892.30 | 892.30 | -2.54% | 954 |
| Dec 2, 2025 | 908.60 | 916.30 | 905.10 | 915.60 | 915.60 | -0.22% | 574 |
| Dec 1, 2025 | 918.10 | 931.40 | 912.20 | 917.60 | 917.60 | -0.97% | 621 |
| Nov 28, 2025 | 947.80 | 957.80 | 923.90 | 926.60 | 926.60 | -2.31% | 605 |
| Nov 27, 2025 | 955.10 | 955.10 | 945.00 | 948.50 | 948.50 | -0.22% | 634 |
| Nov 26, 2025 | 965.60 | 966.10 | 949.50 | 950.60 | 950.60 | 0.65% | 1,190 |
| Nov 25, 2025 | 929.00 | 947.50 | 922.90 | 944.50 | 944.50 | 1.87% | 982 |
| Nov 24, 2025 | 926.60 | 931.80 | 875.10 | 927.20 | 927.20 | 1.47% | 2,533 |
| Nov 21, 2025 | 900.90 | 917.50 | 899.30 | 913.80 | 913.80 | 0.31% | 1,085 |
| Nov 20, 2025 | 916.30 | 916.40 | 906.10 | 911.00 | 911.00 | 0.23% | 682 |
| Nov 19, 2025 | 890.00 | 910.70 | 887.00 | 908.90 | 908.90 | 1.67% | 1,094 |
| Nov 18, 2025 | 876.30 | 893.40 | 873.40 | 894.00 | 894.00 | 1.46% | 703 |
| Nov 17, 2025 | 886.60 | 887.60 | 863.10 | 881.10 | 881.10 | -0.44% | 1,696 |
| Nov 14, 2025 | 868.40 | 885.60 | 861.70 | 885.00 | 885.00 | 0.16% | 1,313 |
| Nov 13, 2025 | 877.10 | 888.90 | 850.10 | 883.60 | 883.60 | 2.06% | 2,760 |
| Nov 12, 2025 | 853.90 | 881.80 | 853.90 | 865.80 | 864.51 | 1.73% | 2,230 |
| Nov 11, 2025 | 834.20 | 851.90 | 830.00 | 851.10 | 849.83 | 1.18% | 1,260 |
| Nov 10, 2025 | 786.20 | 848.70 | 786.20 | 841.20 | 839.94 | 7.04% | 2,299 |
| Nov 7, 2025 | 810.20 | 810.20 | 777.10 | 785.90 | 784.73 | -3.61% | 1,337 |
| Nov 6, 2025 | 808.40 | 818.10 | 797.60 | 815.30 | 814.08 | -0.98% | 1,477 |
| Nov 5, 2025 | 787.00 | 825.00 | 783.00 | 823.40 | 822.17 | 4.60% | 2,286 |
| Nov 4, 2025 | 768.30 | 796.70 | 765.80 | 787.20 | 786.02 | 2.47% | 1,609 |
| Nov 3, 2025 | 749.30 | 768.80 | 746.90 | 768.20 | 767.05 | 3.39% | 872 |
| Oct 31, 2025 | 728.00 | 743.40 | 721.60 | 743.00 | 741.89 | 2.00% | 907 |
| Oct 30, 2025 | 696.20 | 751.70 | 695.90 | 728.40 | 727.31 | 2.56% | 1,829 |
| Oct 29, 2025 | 707.00 | 715.00 | 703.80 | 710.20 | 709.14 | 0.84% | 313 |
| Oct 28, 2025 | 707.90 | 712.00 | 702.90 | 704.30 | 703.25 | -0.13% | 193 |
| Oct 27, 2025 | 715.10 | 715.10 | 699.80 | 705.20 | 704.15 | -1.60% | 212 |
| Oct 24, 2025 | 706.40 | 716.40 | 706.00 | 716.70 | 715.63 | 1.46% | 340 |
| Oct 23, 2025 | 699.40 | 705.70 | 693.80 | 706.40 | 705.34 | 1.42% | 151 |
| Oct 22, 2025 | 688.40 | 696.00 | 686.70 | 696.50 | 695.46 | -0.24% | 538 |
| Oct 21, 2025 | 691.60 | 700.00 | 691.60 | 698.20 | 697.16 | 1.56% | 230 |
| Oct 20, 2025 | 691.40 | 691.40 | 687.50 | 687.50 | 686.47 | 0.95% | 168 |
| Oct 17, 2025 | 669.50 | 685.60 | 665.00 | 681.00 | 679.98 | -3.87% | 862 |
| Oct 16, 2025 | 709.00 | 715.30 | 708.30 | 708.40 | 707.34 | -0.10% | 253 |
| Oct 15, 2025 | 697.70 | 711.90 | 697.70 | 709.10 | 708.04 | 1.75% | 340 |
| Oct 14, 2025 | 709.30 | 709.30 | 673.80 | 696.90 | 695.86 | -2.72% | 739 |
| Oct 13, 2025 | 722.90 | 724.40 | 714.00 | 716.40 | 715.33 | -1.70% | 424 |
| Oct 10, 2025 | 737.30 | 749.10 | 728.80 | 728.80 | 727.71 | -1.17% | 758 |