Eli Lilly and Company (BIT:1LLY)
Italy
· Delayed Price · Currency is EUR 871.10
+3.80 (0.44%)
At close: Dec 5, 2025
Eli Lilly and Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 728.90 | 739.50 | 727.10 | 737.40 | 736.30 | 0.75% | 520 |
| Oct 8, 2025 | 725.00 | 735.60 | 725.00 | 731.90 | 730.81 | 1.32% | 550 |
| Oct 7, 2025 | 721.40 | 728.00 | 719.50 | 722.40 | 721.32 | -0.56% | 736 |
| Oct 6, 2025 | 720.60 | 730.80 | 716.60 | 726.50 | 725.41 | 2.17% | 877 |
| Oct 3, 2025 | 703.10 | 718.30 | 698.40 | 711.10 | 710.04 | 1.69% | 427 |
| Oct 2, 2025 | 700.30 | 710.00 | 694.30 | 699.30 | 698.25 | 1.03% | 1,494 |
| Oct 1, 2025 | 643.80 | 694.00 | 640.70 | 692.20 | 691.17 | 11.29% | 3,187 |
| Sep 30, 2025 | 617.20 | 627.10 | 616.20 | 622.00 | 621.07 | 0.78% | 225 |
| Sep 29, 2025 | 615.40 | 620.00 | 610.00 | 617.20 | 616.28 | 0.28% | 200 |
| Sep 26, 2025 | 621.20 | 625.30 | 614.80 | 615.50 | 614.58 | -0.05% | 392 |
| Sep 25, 2025 | 632.10 | 632.10 | 615.80 | 615.80 | 614.88 | -2.99% | 387 |
| Sep 24, 2025 | 631.90 | 635.90 | 627.00 | 634.80 | 633.85 | 0.49% | 268 |
| Sep 23, 2025 | 640.50 | 640.60 | 631.70 | 631.70 | 630.76 | -2.03% | 247 |
| Sep 22, 2025 | 640.40 | 648.00 | 632.90 | 644.80 | 643.84 | 0.09% | 370 |
| Sep 19, 2025 | 647.60 | 652.40 | 638.00 | 644.20 | 643.24 | -0.89% | 315 |
| Sep 18, 2025 | 646.10 | 656.00 | 643.60 | 650.00 | 649.03 | -0.09% | 403 |
| Sep 17, 2025 | 639.70 | 655.90 | 635.30 | 650.60 | 649.63 | 1.23% | 1,327 |
| Sep 16, 2025 | 634.10 | 644.00 | 630.00 | 642.70 | 641.74 | 1.04% | 564 |
| Sep 15, 2025 | 642.90 | 644.50 | 635.00 | 636.10 | 635.15 | -0.67% | 292 |
| Sep 12, 2025 | 645.80 | 650.00 | 639.70 | 640.40 | 639.44 | -0.84% | 382 |
| Sep 11, 2025 | 645.90 | 647.00 | 641.70 | 645.80 | 644.83 | 0.94% | 444 |
| Sep 10, 2025 | 641.80 | 642.00 | 635.50 | 639.80 | 638.84 | 0.16% | 441 |
| Sep 9, 2025 | 627.50 | 641.30 | 626.60 | 638.80 | 637.85 | 3.65% | 549 |
| Sep 8, 2025 | 623.90 | 623.90 | 616.00 | 616.30 | 615.38 | -0.77% | 196 |
| Sep 5, 2025 | 636.20 | 638.70 | 616.50 | 621.10 | 620.17 | -2.28% | 770 |
| Sep 4, 2025 | 631.30 | 638.80 | 628.10 | 635.60 | 634.65 | 0.90% | 442 |
| Sep 3, 2025 | 630.00 | 633.10 | 627.40 | 629.90 | 628.96 | 0.83% | 359 |
| Sep 2, 2025 | 638.60 | 638.60 | 615.00 | 624.70 | 623.77 | 0.87% | 933 |
| Sep 1, 2025 | 627.30 | 627.30 | 616.90 | 619.30 | 618.37 | -1.18% | 609 |
| Aug 29, 2025 | 625.70 | 630.40 | 624.10 | 626.70 | 625.76 | 0.06% | 122 |
| Aug 28, 2025 | 633.20 | 635.50 | 625.50 | 626.30 | 625.36 | -1.49% | 1,102 |
| Aug 27, 2025 | 634.20 | 646.60 | 632.20 | 635.80 | 634.85 | 2.30% | 4,389 |
| Aug 26, 2025 | 598.60 | 625.50 | 595.80 | 621.50 | 620.57 | 3.33% | 2,626 |
| Aug 25, 2025 | 608.60 | 611.00 | 599.80 | 601.50 | 600.60 | -1.39% | 510 |
| Aug 22, 2025 | 609.90 | 619.50 | 608.30 | 610.00 | 609.09 | -1.07% | 464 |
| Aug 21, 2025 | 605.60 | 618.00 | 601.00 | 616.60 | 615.68 | 4.03% | 3,321 |
| Aug 20, 2025 | 604.50 | 605.20 | 588.10 | 592.70 | 591.81 | -2.64% | 420 |
| Aug 19, 2025 | 597.30 | 611.20 | 591.40 | 608.80 | 607.89 | 0.95% | 1,983 |
| Aug 18, 2025 | 580.00 | 606.10 | 580.00 | 603.10 | 602.20 | 4.51% | 3,247 |
| Aug 14, 2025 | 566.80 | 580.00 | 560.10 | 577.10 | 576.24 | 3.09% | 1,916 |
| Aug 13, 2025 | 554.90 | 562.00 | 550.40 | 559.80 | 557.68 | 2.92% | 811 |
| Aug 12, 2025 | 556.70 | 560.00 | 542.00 | 543.90 | 541.84 | -2.94% | 1,549 |
| Aug 11, 2025 | 541.00 | 562.40 | 538.00 | 560.40 | 558.28 | 3.74% | 2,448 |
| Aug 8, 2025 | 557.00 | 563.00 | 535.70 | 540.20 | 538.16 | -1.94% | 3,855 |
| Aug 7, 2025 | 647.30 | 651.30 | 535.20 | 550.90 | 548.82 | -14.39% | 2,615 |
| Aug 6, 2025 | 664.40 | 664.40 | 641.20 | 643.50 | 641.07 | -2.53% | 295 |
| Aug 5, 2025 | 664.50 | 667.90 | 657.20 | 660.20 | 657.71 | 0.33% | 268 |
| Aug 4, 2025 | 664.30 | 665.60 | 656.30 | 658.00 | 655.51 | 0.23% | 226 |
| Aug 1, 2025 | 649.00 | 663.50 | 643.00 | 656.50 | 654.02 | -1.34% | 273 |
| Jul 31, 2025 | 666.40 | 669.00 | 632.00 | 665.40 | 662.89 | -0.82% | 565 |
| Jul 30, 2025 | 662.90 | 674.60 | 662.00 | 670.90 | 668.36 | 0.54% | 140 |
| Jul 29, 2025 | 700.50 | 703.70 | 656.80 | 667.30 | 664.78 | -4.64% | 691 |
| Jul 28, 2025 | 696.00 | 703.90 | 694.80 | 699.80 | 697.16 | 1.88% | 405 |
| Jul 25, 2025 | 684.30 | 695.40 | 683.40 | 686.90 | 684.30 | 0.59% | 471 |
| Jul 24, 2025 | 679.20 | 688.10 | 676.50 | 682.90 | 680.32 | 1.49% | 291 |
| Jul 23, 2025 | 663.60 | 671.70 | 662.90 | 672.90 | 670.36 | 1.75% | 324 |
| Jul 22, 2025 | 651.30 | 665.00 | 650.80 | 661.30 | 658.80 | 0.82% | 168 |
| Jul 21, 2025 | 662.80 | 665.80 | 653.00 | 655.90 | 653.42 | -1.16% | 92 |
| Jul 18, 2025 | 658.70 | 664.70 | 655.00 | 663.60 | 661.09 | -2.41% | 424 |