Eli Lilly and Company (VIE:LLYC)
Austria
· Delayed Price · Currency is EUR 839.00
+2.10 (0.25%)
At close: Mar 6, 2026
Eli Lilly and Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 847.60 | 847.60 | 839.00 | 841.00 | 841.00 | 0.49% | 16 |
| Mar 5, 2026 | 865.20 | 865.20 | 836.90 | 836.90 | 836.90 | -2.83% | 94 |
| Mar 4, 2026 | 866.20 | 872.30 | 858.60 | 861.30 | 861.30 | -0.42% | 83 |
| Mar 3, 2026 | 871.00 | 880.30 | 862.90 | 864.90 | 864.90 | -2.05% | 85 |
| Mar 2, 2026 | 883.10 | 898.60 | 880.30 | 883.00 | 883.00 | 1.10% | 56 |
| Feb 27, 2026 | 864.00 | 873.40 | 860.20 | 873.40 | 873.40 | 1.52% | 18 |
| Feb 26, 2026 | 872.80 | 874.90 | 860.30 | 860.30 | 860.30 | -2.26% | - |
| Feb 25, 2026 | 886.40 | 890.50 | 880.20 | 880.20 | 880.20 | -1.77% | 33 |
| Feb 24, 2026 | 896.00 | 896.10 | 878.80 | 896.10 | 896.10 | 0.17% | 63 |
| Feb 23, 2026 | 853.00 | 894.60 | 853.00 | 894.60 | 894.60 | 3.91% | 226 |
| Feb 20, 2026 | 871.80 | 872.60 | 860.90 | 860.90 | 860.90 | -0.36% | 15 |
| Feb 19, 2026 | 867.40 | 867.40 | 863.40 | 864.00 | 864.00 | 0.21% | 22 |
| Feb 18, 2026 | 879.80 | 880.30 | 862.20 | 862.20 | 862.20 | -2.62% | 11 |
| Feb 17, 2026 | 881.40 | 886.60 | 881.40 | 885.40 | 885.40 | 0.19% | 11 |
| Feb 16, 2026 | 885.30 | 887.80 | 878.60 | 883.70 | 883.70 | 0.09% | 49 |
| Feb 13, 2026 | 874.90 | 891.10 | 873.70 | 882.90 | 882.90 | 2.42% | 40 |
| Feb 11, 2026 | 863.70 | 863.70 | 861.90 | 862.00 | 860.54 | -0.99% | - |
| Feb 10, 2026 | 882.00 | 884.00 | 870.60 | 870.60 | 869.13 | -2.21% | 36 |
| Feb 9, 2026 | 907.20 | 911.50 | 890.30 | 890.30 | 888.79 | 0.07% | 44 |
| Feb 6, 2026 | 872.30 | 905.50 | 872.30 | 889.70 | 888.20 | 1.38% | 86 |
| Feb 5, 2026 | 934.10 | 940.20 | 877.60 | 877.60 | 876.12 | -5.63% | 171 |
| Feb 4, 2026 | 858.50 | 930.70 | 845.90 | 930.00 | 928.43 | 6.42% | 177 |
| Feb 3, 2026 | 885.00 | 886.00 | 873.90 | 873.90 | 872.42 | -1.97% | 81 |
| Feb 2, 2026 | 872.90 | 891.50 | 872.90 | 891.50 | 889.99 | 2.34% | 46 |
| Jan 30, 2026 | 854.70 | 871.10 | 854.70 | 871.10 | 869.63 | 1.09% | 16 |
| Jan 29, 2026 | 855.20 | 867.40 | 853.70 | 861.70 | 860.24 | 1.15% | 70 |
| Jan 28, 2026 | 866.30 | 866.30 | 851.90 | 851.90 | 850.46 | -4.08% | 21 |
| Jan 27, 2026 | 895.60 | 895.60 | 888.10 | 888.10 | 886.60 | -0.87% | 1 |
| Jan 26, 2026 | 900.20 | 900.20 | 889.70 | 895.90 | 894.38 | -2.30% | 66 |
| Jan 23, 2026 | 926.40 | 926.70 | 908.70 | 917.00 | 915.45 | -0.70% | 41 |
| Jan 22, 2026 | 926.30 | 926.30 | 917.40 | 923.50 | 921.94 | 1.39% | 33 |
| Jan 21, 2026 | 887.60 | 912.90 | 886.80 | 910.80 | 909.26 | 2.54% | 51 |
| Jan 20, 2026 | 878.20 | 888.20 | 874.40 | 888.20 | 886.70 | -0.03% | 23 |
| Jan 19, 2026 | 881.40 | 888.50 | 881.40 | 888.50 | 887.00 | -1.34% | 23 |
| Jan 16, 2026 | 892.30 | 900.60 | 879.50 | 900.60 | 899.08 | 2.48% | 74 |
| Jan 15, 2026 | 921.10 | 921.10 | 878.80 | 878.80 | 877.31 | -4.36% | 121 |
| Jan 14, 2026 | 923.80 | 928.70 | 917.80 | 918.90 | 917.35 | -1.26% | 9 |
| Jan 13, 2026 | 926.90 | 934.20 | 923.10 | 930.60 | 929.03 | 1.44% | 34 |
| Jan 12, 2026 | 912.90 | 920.90 | 910.60 | 917.40 | 915.85 | -1.07% | 107 |
| Jan 9, 2026 | 936.30 | 940.80 | 927.30 | 927.30 | 925.73 | -2.08% | 36 |
| Jan 8, 2026 | 950.20 | 960.40 | 943.60 | 947.00 | 945.40 | 0.65% | 71 |
| Jan 7, 2026 | 910.90 | 940.90 | 909.30 | 940.90 | 939.31 | 4.23% | 22 |
| Jan 6, 2026 | 886.80 | 911.30 | 886.80 | 902.70 | 901.17 | 1.45% | 31 |
| Jan 5, 2026 | 914.60 | 922.60 | 889.80 | 889.80 | 888.30 | -1.86% | 40 |
| Jan 2, 2026 | 921.50 | 921.50 | 903.70 | 906.70 | 905.17 | -1.22% | 58 |
| Dec 30, 2025 | 915.50 | 922.60 | 915.50 | 917.90 | 916.35 | -0.46% | 39 |
| Dec 29, 2025 | 916.50 | 922.10 | 914.50 | 922.10 | 920.54 | 1.03% | 47 |
| Dec 23, 2025 | 905.70 | 919.70 | 901.70 | 912.70 | 911.16 | 0.60% | 17 |
| Dec 22, 2025 | 913.10 | 918.40 | 907.30 | 907.30 | 905.77 | -0.12% | 120 |
| Dec 19, 2025 | 902.70 | 908.40 | 902.60 | 908.40 | 906.86 | 0.38% | 51 |
| Dec 18, 2025 | 883.40 | 909.80 | 883.40 | 905.00 | 903.47 | 1.25% | 32 |
| Dec 17, 2025 | 902.00 | 902.50 | 893.80 | 893.80 | 892.29 | 0.26% | - |
| Dec 16, 2025 | 907.00 | 912.40 | 886.90 | 891.50 | 889.99 | -0.91% | 120 |
| Dec 15, 2025 | 884.20 | 899.70 | 880.80 | 899.70 | 898.18 | 3.69% | 51 |
| Dec 12, 2025 | 864.70 | 875.50 | 856.20 | 867.70 | 866.23 | -0.79% | 134 |
| Dec 11, 2025 | 847.60 | 874.60 | 847.00 | 874.60 | 873.12 | 3.04% | 229 |
| Dec 10, 2025 | 844.20 | 848.80 | 844.20 | 848.80 | 847.36 | -1.01% | 9 |
| Dec 9, 2025 | 857.50 | 867.80 | 852.60 | 857.50 | 856.05 | 0.33% | 55 |
| Dec 8, 2025 | 869.60 | 872.50 | 854.70 | 854.70 | 853.25 | -1.93% | 128 |
| Dec 5, 2025 | 871.10 | 878.60 | 870.50 | 871.50 | 870.03 | 0.44% | 29 |
| Dec 4, 2025 | 879.80 | 882.70 | 867.70 | 867.70 | 866.23 | -2.74% | 2 |
| Dec 3, 2025 | 896.00 | 898.70 | 883.70 | 892.10 | 890.59 | -2.62% | 79 |
| Dec 2, 2025 | 907.10 | 916.10 | 907.10 | 916.10 | 914.55 | -0.20% | 115 |
| Dec 1, 2025 | 921.10 | 930.10 | 914.60 | 917.90 | 916.35 | -0.94% | 171 |
| Nov 28, 2025 | 950.20 | 956.50 | 926.60 | 926.60 | 925.03 | -2.20% | 52 |
| Nov 27, 2025 | 949.10 | 949.10 | 946.00 | 947.40 | 945.80 | -0.37% | 40 |
| Nov 26, 2025 | 964.50 | 965.00 | 950.90 | 950.90 | 949.29 | 0.69% | 36 |
| Nov 25, 2025 | 927.50 | 944.40 | 922.80 | 944.40 | 942.80 | 1.79% | 34 |
| Nov 24, 2025 | 924.50 | 928.80 | 898.70 | 927.80 | 926.23 | 1.44% | 297 |
| Nov 21, 2025 | 902.10 | 915.60 | 901.30 | 914.60 | 913.05 | 0.27% | 100 |
| Nov 20, 2025 | 910.30 | 912.10 | 906.40 | 912.10 | 910.56 | 0.32% | 19 |
| Nov 19, 2025 | 888.90 | 909.20 | 888.90 | 909.20 | 907.66 | 1.70% | 34 |
| Nov 18, 2025 | 876.10 | 894.00 | 874.40 | 894.00 | 892.49 | 1.45% | 87 |
| Nov 17, 2025 | 885.30 | 885.30 | 864.50 | 881.20 | 879.71 | -0.33% | 190 |
| Nov 14, 2025 | 867.60 | 884.10 | 865.60 | 884.10 | 882.60 | 2.13% | 95 |
| Nov 12, 2025 | 855.60 | 869.70 | 855.60 | 865.70 | 862.95 | 1.82% | 69 |
| Nov 11, 2025 | 834.60 | 850.40 | 832.00 | 850.20 | 847.50 | 1.08% | 64 |
| Nov 10, 2025 | 793.40 | 841.10 | 793.40 | 841.10 | 838.43 | 6.98% | 44 |
| Nov 7, 2025 | 809.20 | 809.20 | 786.20 | 786.20 | 783.70 | -3.38% | 28 |
| Nov 6, 2025 | 806.40 | 815.00 | 803.40 | 813.70 | 811.11 | -1.13% | 136 |
| Nov 5, 2025 | 785.40 | 823.00 | 785.40 | 823.00 | 820.39 | 4.43% | 266 |
| Nov 4, 2025 | 767.70 | 789.00 | 767.70 | 788.10 | 785.60 | 2.76% | 129 |
| Nov 3, 2025 | 748.90 | 767.40 | 747.00 | 766.90 | 764.46 | 3.18% | 126 |
| Oct 31, 2025 | 727.20 | 743.30 | 723.50 | 743.30 | 740.94 | 1.52% | 124 |
| Oct 30, 2025 | 699.40 | 732.20 | 699.40 | 732.20 | 729.87 | 2.94% | 163 |
| Oct 29, 2025 | 705.40 | 711.30 | 705.40 | 711.30 | 709.04 | 0.88% | 63 |
| Oct 28, 2025 | 706.30 | 709.20 | 705.00 | 705.10 | 702.86 | -0.01% | 18 |
| Oct 27, 2025 | 713.70 | 713.70 | 702.00 | 705.20 | 702.96 | -1.58% | 33 |
| Oct 24, 2025 | 707.40 | 716.50 | 699.80 | 716.50 | 714.22 | 1.36% | 30 |
| Oct 23, 2025 | 699.00 | 706.90 | 694.10 | 706.90 | 704.65 | 1.45% | 55 |
| Oct 22, 2025 | 689.10 | 696.90 | 689.10 | 696.80 | 694.59 | -0.11% | 29 |
| Oct 21, 2025 | 693.50 | 697.60 | 693.50 | 697.60 | 695.38 | 1.53% | 30 |
| Oct 20, 2025 | 690.20 | 691.70 | 687.10 | 687.10 | 684.92 | 0.84% | - |
| Oct 17, 2025 | 700.00 | 700.00 | 669.40 | 681.40 | 679.24 | -3.73% | 74 |
| Oct 16, 2025 | 709.30 | 711.40 | 707.80 | 707.80 | 705.55 | -0.23% | 41 |
| Oct 15, 2025 | 699.30 | 709.40 | 697.50 | 709.40 | 707.15 | 1.66% | 68 |
| Oct 14, 2025 | 709.10 | 709.10 | 697.80 | 697.80 | 695.58 | -2.81% | 24 |
| Oct 13, 2025 | 721.10 | 723.70 | 717.80 | 718.00 | 715.72 | -1.32% | 35 |
| Oct 10, 2025 | 738.30 | 747.10 | 727.60 | 727.60 | 725.29 | -1.28% | 51 |
| Oct 9, 2025 | 727.50 | 737.00 | 727.50 | 737.00 | 734.66 | 0.74% | 36 |