Eli Lilly and Company (BIT:1LLY)
Italy
· Delayed Price · Currency is EUR 746.60
-4.00 (-0.53%)
Last updated: Apr 28, 2026, 2:20 PM CET
Eli Lilly and Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 746.40 | 750.90 | 743.00 | 744.40 | 744.40 | -0.83% | 258 |
| Apr 27, 2026 | 755.20 | 757.70 | 743.80 | 750.60 | 750.60 | -0.20% | 449 |
| Apr 24, 2026 | 785.00 | 785.90 | 746.00 | 752.10 | 752.10 | -4.19% | 1,034 |
| Apr 23, 2026 | 785.00 | 794.40 | 784.70 | 785.00 | 785.00 | 0.32% | 311 |
| Apr 22, 2026 | 773.70 | 785.00 | 771.40 | 782.50 | 782.50 | 2.85% | 397 |
| Apr 21, 2026 | 786.00 | 786.00 | 749.50 | 760.80 | 760.80 | -3.46% | 530 |
| Apr 20, 2026 | 784.30 | 788.30 | 775.10 | 788.10 | 788.10 | 0.48% | 330 |
| Apr 17, 2026 | 770.30 | 797.30 | 767.80 | 784.30 | 784.30 | 1.32% | 990 |
| Apr 16, 2026 | 771.80 | 780.40 | 770.00 | 774.10 | 774.10 | 0.29% | 432 |
| Apr 15, 2026 | 788.10 | 788.80 | 770.90 | 771.90 | 771.90 | -2.54% | 527 |
| Apr 14, 2026 | 789.60 | 796.80 | 780.60 | 792.00 | 792.00 | -0.60% | 484 |
| Apr 13, 2026 | 799.80 | 807.40 | 795.00 | 796.80 | 796.80 | -0.45% | 184 |
| Apr 10, 2026 | 817.40 | 824.10 | 799.70 | 800.40 | 800.40 | -1.90% | 527 |
| Apr 9, 2026 | 816.70 | 818.90 | 804.40 | 815.90 | 815.90 | -0.22% | 612 |
| Apr 8, 2026 | 810.50 | 817.70 | 801.80 | 817.70 | 817.70 | 2.93% | 284 |
| Apr 7, 2026 | 803.10 | 806.10 | 778.40 | 794.40 | 794.40 | -2.31% | 219 |
| Apr 2, 2026 | 822.10 | 830.00 | 813.80 | 813.20 | 813.20 | -1.39% | 326 |
| Apr 1, 2026 | 797.50 | 824.70 | 791.80 | 824.70 | 824.70 | 4.16% | 491 |
| Mar 31, 2026 | 782.00 | 798.70 | 777.80 | 791.80 | 791.80 | 2.23% | 97 |
| Mar 30, 2026 | 770.10 | 779.10 | 767.10 | 774.50 | 774.50 | 0.32% | 130 |
| Mar 27, 2026 | 782.50 | 783.00 | 768.00 | 772.00 | 772.00 | -1.52% | 123 |
| Mar 26, 2026 | 791.30 | 792.80 | 781.30 | 783.90 | 783.90 | -1.42% | 157 |
| Mar 25, 2026 | 781.30 | 795.20 | 780.70 | 795.20 | 795.20 | 2.05% | 247 |
| Mar 24, 2026 | 813.70 | 813.70 | 776.00 | 779.20 | 779.20 | -1.70% | 188 |
| Mar 23, 2026 | 776.80 | 797.10 | 775.90 | 792.70 | 792.70 | -0.33% | 387 |
| Mar 20, 2026 | 792.30 | 797.70 | 790.20 | 795.30 | 795.30 | -0.43% | 139 |
| Mar 19, 2026 | 799.50 | 805.00 | 792.10 | 798.70 | 798.70 | -0.19% | 274 |
| Mar 18, 2026 | 809.80 | 810.80 | 788.10 | 800.20 | 800.20 | -1.40% | 277 |
| Mar 17, 2026 | 848.10 | 852.00 | 809.80 | 811.60 | 811.60 | -5.08% | 303 |
| Mar 16, 2026 | 944.30 | 944.30 | 850.00 | 855.00 | 855.00 | -0.95% | 445 |
| Mar 13, 2026 | 849.80 | 872.00 | 849.80 | 863.20 | 863.20 | 1.90% | 163 |
| Mar 12, 2026 | 864.40 | 864.40 | 843.50 | 847.10 | 847.10 | -1.63% | 171 |
| Mar 11, 2026 | 867.20 | 867.20 | 856.30 | 861.10 | 861.10 | -0.32% | 85 |
| Mar 10, 2026 | 866.30 | 870.60 | 860.00 | 863.90 | 863.90 | -0.03% | 232 |
| Mar 9, 2026 | 843.00 | 866.60 | 843.00 | 864.20 | 864.20 | 2.78% | 71 |
| Mar 6, 2026 | 848.70 | 848.70 | 836.50 | 840.80 | 840.80 | 0.63% | 117 |
| Mar 5, 2026 | 864.10 | 867.60 | 835.50 | 835.50 | 835.50 | -3.00% | 275 |
| 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 |