Eli Lilly and Company (VIE:LLYC)
Austria
· Delayed Price · Currency is EUR 871.50
+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 | 871.10 | 878.60 | 870.50 | 871.50 | 871.50 | 0.44% | 29 |
| Dec 4, 2025 | 879.80 | 882.70 | 867.70 | 867.70 | 867.70 | -2.74% | 2 |
| Dec 3, 2025 | 896.00 | 898.70 | 883.70 | 892.10 | 892.10 | -2.62% | 79 |
| Dec 2, 2025 | 907.10 | 916.10 | 907.10 | 916.10 | 916.10 | -0.20% | 115 |
| Dec 1, 2025 | 921.10 | 930.10 | 914.60 | 917.90 | 917.90 | -0.94% | 171 |
| Nov 28, 2025 | 950.20 | 956.50 | 926.60 | 926.60 | 926.60 | -2.20% | 52 |
| Nov 27, 2025 | 949.10 | 949.10 | 946.00 | 947.40 | 947.40 | -0.37% | 40 |
| Nov 26, 2025 | 964.50 | 965.00 | 950.90 | 950.90 | 950.90 | 0.69% | 36 |
| Nov 25, 2025 | 927.50 | 944.40 | 922.80 | 944.40 | 944.40 | 1.79% | 34 |
| Nov 24, 2025 | 924.50 | 928.80 | 898.70 | 927.80 | 927.80 | 1.44% | 297 |
| Nov 21, 2025 | 902.10 | 915.60 | 901.30 | 914.60 | 914.60 | 0.27% | 100 |
| Nov 20, 2025 | 910.30 | 912.10 | 906.40 | 912.10 | 912.10 | 0.32% | 19 |
| Nov 19, 2025 | 888.90 | 909.20 | 888.90 | 909.20 | 909.20 | 1.70% | 34 |
| Nov 18, 2025 | 876.10 | 894.00 | 874.40 | 894.00 | 894.00 | 1.45% | 87 |
| Nov 17, 2025 | 885.30 | 885.30 | 864.50 | 881.20 | 881.20 | -0.33% | 190 |
| Nov 14, 2025 | 867.60 | 884.10 | 865.60 | 884.10 | 884.10 | 2.13% | 95 |
| Nov 12, 2025 | 855.60 | 869.70 | 855.60 | 865.70 | 864.41 | 1.82% | 69 |
| Nov 11, 2025 | 834.60 | 850.40 | 832.00 | 850.20 | 848.93 | 1.08% | 64 |
| Nov 10, 2025 | 793.40 | 841.10 | 793.40 | 841.10 | 839.85 | 6.98% | 44 |
| Nov 7, 2025 | 809.20 | 809.20 | 786.20 | 786.20 | 785.03 | -3.38% | 28 |
| Nov 6, 2025 | 806.40 | 815.00 | 803.40 | 813.70 | 812.49 | -1.13% | 136 |
| Nov 5, 2025 | 785.40 | 823.00 | 785.40 | 823.00 | 821.78 | 4.43% | 266 |
| Nov 4, 2025 | 767.70 | 789.00 | 767.70 | 788.10 | 786.93 | 2.76% | 129 |
| Nov 3, 2025 | 748.90 | 767.40 | 747.00 | 766.90 | 765.76 | 3.18% | 126 |
| Oct 31, 2025 | 727.20 | 743.30 | 723.50 | 743.30 | 742.19 | 1.52% | 124 |
| Oct 30, 2025 | 699.40 | 732.20 | 699.40 | 732.20 | 731.11 | 2.94% | 163 |
| Oct 29, 2025 | 705.40 | 711.30 | 705.40 | 711.30 | 710.24 | 0.88% | 63 |
| Oct 28, 2025 | 706.30 | 709.20 | 705.00 | 705.10 | 704.05 | -0.01% | 18 |
| Oct 27, 2025 | 713.70 | 713.70 | 702.00 | 705.20 | 704.15 | -1.58% | 33 |
| Oct 24, 2025 | 707.40 | 716.50 | 699.80 | 716.50 | 715.43 | 1.36% | 30 |
| Oct 23, 2025 | 699.00 | 706.90 | 694.10 | 706.90 | 705.85 | 1.45% | 55 |
| Oct 22, 2025 | 689.10 | 696.90 | 689.10 | 696.80 | 695.76 | -0.11% | 29 |
| Oct 21, 2025 | 693.50 | 697.60 | 693.50 | 697.60 | 696.56 | 1.53% | 30 |
| Oct 20, 2025 | 690.20 | 691.70 | 687.10 | 687.10 | 686.08 | 0.84% | - |
| Oct 17, 2025 | 700.00 | 700.00 | 669.40 | 681.40 | 680.39 | -3.73% | 74 |
| Oct 16, 2025 | 709.30 | 711.40 | 707.80 | 707.80 | 706.75 | -0.23% | 41 |
| Oct 15, 2025 | 699.30 | 709.40 | 697.50 | 709.40 | 708.34 | 1.66% | 68 |
| Oct 14, 2025 | 709.10 | 709.10 | 697.80 | 697.80 | 696.76 | -2.81% | 24 |
| Oct 13, 2025 | 721.10 | 723.70 | 717.80 | 718.00 | 716.93 | -1.32% | 35 |
| Oct 10, 2025 | 738.30 | 747.10 | 727.60 | 727.60 | 726.52 | -1.28% | 51 |
| Oct 9, 2025 | 727.50 | 737.00 | 727.50 | 737.00 | 735.90 | 0.74% | 36 |
| Oct 8, 2025 | 726.00 | 734.40 | 725.30 | 731.60 | 730.51 | 1.25% | 49 |
| Oct 7, 2025 | 722.70 | 725.50 | 722.10 | 722.60 | 721.52 | -0.54% | 4 |
| Oct 6, 2025 | 719.70 | 726.50 | 718.30 | 726.50 | 725.42 | 2.05% | 36 |
| Oct 3, 2025 | 699.60 | 711.90 | 699.60 | 711.90 | 710.84 | 1.87% | 34 |
| Oct 2, 2025 | 699.90 | 708.70 | 695.90 | 698.80 | 697.76 | 0.92% | 159 |
| Oct 1, 2025 | 642.60 | 692.40 | 641.40 | 692.40 | 691.37 | 11.07% | 213 |
| Sep 30, 2025 | 617.30 | 623.40 | 617.30 | 623.40 | 622.47 | 1.04% | 15 |
| Sep 29, 2025 | 617.10 | 617.10 | 615.20 | 617.00 | 616.08 | 0.24% | 23 |
| Sep 26, 2025 | 620.60 | 628.10 | 615.50 | 615.50 | 614.58 | -0.21% | 55 |
| Sep 25, 2025 | 631.40 | 632.00 | 616.80 | 616.80 | 615.88 | -2.73% | 30 |
| Sep 24, 2025 | 632.20 | 634.10 | 632.20 | 634.10 | 633.16 | 0.43% | 13 |
| Sep 23, 2025 | 640.50 | 640.50 | 631.40 | 631.40 | 630.46 | -2.06% | 8 |
| Sep 22, 2025 | 642.20 | 644.70 | 633.20 | 644.70 | 643.74 | 0.03% | 61 |
| Sep 19, 2025 | 649.30 | 653.40 | 644.50 | 644.50 | 643.54 | -0.79% | 19 |
| Sep 18, 2025 | 647.40 | 654.20 | 645.40 | 649.60 | 648.63 | -0.20% | 15 |
| Sep 17, 2025 | 640.70 | 654.60 | 637.80 | 650.90 | 649.93 | 1.04% | 144 |
| Sep 16, 2025 | 635.40 | 644.20 | 631.80 | 644.20 | 643.24 | 1.24% | 85 |
| Sep 15, 2025 | 643.70 | 643.70 | 636.30 | 636.30 | 635.35 | -0.70% | 33 |
| Sep 12, 2025 | 645.00 | 645.40 | 640.80 | 640.80 | 639.85 | -0.70% | 11 |
| Sep 11, 2025 | 645.30 | 645.40 | 640.90 | 645.30 | 644.34 | 0.95% | 17 |
| Sep 10, 2025 | 640.30 | 640.90 | 639.00 | 639.20 | 638.25 | 0.08% | 55 |
| Sep 9, 2025 | 628.30 | 639.90 | 626.70 | 638.70 | 637.75 | 3.62% | 75 |
| Sep 8, 2025 | 620.60 | 620.60 | 616.40 | 616.40 | 615.48 | -0.85% | - |
| Sep 5, 2025 | 636.70 | 638.00 | 621.70 | 621.70 | 620.77 | -2.08% | 15 |
| Sep 4, 2025 | 632.00 | 634.90 | 632.00 | 634.90 | 633.96 | 0.76% | 10 |
| Sep 3, 2025 | 631.70 | 631.70 | 627.20 | 630.10 | 629.16 | 0.82% | 18 |
| Sep 2, 2025 | 617.40 | 627.50 | 617.40 | 625.00 | 624.07 | 0.97% | 32 |
| Sep 1, 2025 | 623.10 | 623.10 | 618.70 | 619.00 | 618.08 | -1.13% | 35 |
| Aug 29, 2025 | 627.00 | 629.40 | 625.50 | 626.10 | 625.17 | -0.02% | 20 |
| Aug 28, 2025 | 631.90 | 634.90 | 626.20 | 626.20 | 625.27 | -1.48% | 1 |
| Aug 27, 2025 | 633.40 | 645.80 | 633.40 | 635.60 | 634.65 | 2.27% | 128 |
| Aug 26, 2025 | 597.50 | 621.50 | 597.50 | 621.50 | 620.57 | 3.38% | 104 |
| Aug 25, 2025 | 608.50 | 609.50 | 601.20 | 601.20 | 600.31 | -1.51% | 4 |
| Aug 22, 2025 | 611.20 | 617.90 | 610.40 | 610.40 | 609.49 | -1.09% | 30 |
| Aug 21, 2025 | 605.00 | 617.10 | 601.00 | 617.10 | 616.18 | 3.99% | 49 |
| Aug 20, 2025 | 602.90 | 603.50 | 593.40 | 593.40 | 592.52 | -2.72% | 15 |
| Aug 19, 2025 | 596.50 | 610.00 | 594.70 | 610.00 | 609.09 | 1.24% | 30 |
| Aug 18, 2025 | 592.30 | 602.50 | 592.30 | 602.50 | 601.60 | 2.03% | 41 |
| Aug 15, 2025 | 592.00 | 592.00 | 590.50 | 590.50 | 589.62 | 5.47% | - |
| Aug 13, 2025 | 551.20 | 559.90 | 551.20 | 559.90 | 557.78 | 2.88% | - |
| Aug 12, 2025 | 552.40 | 553.20 | 544.20 | 544.20 | 542.14 | -3.05% | 40 |
| Aug 11, 2025 | 542.80 | 561.30 | 539.10 | 561.30 | 559.18 | 3.79% | 202 |
| Aug 8, 2025 | 559.90 | 561.30 | 540.80 | 540.80 | 538.75 | -1.67% | 56 |
| Aug 7, 2025 | 645.30 | 649.90 | 547.90 | 550.00 | 547.92 | -14.54% | 212 |
| Aug 6, 2025 | 663.80 | 663.80 | 643.60 | 643.60 | 641.16 | -2.44% | 46 |
| Aug 5, 2025 | 665.20 | 666.60 | 659.70 | 659.70 | 657.20 | 0.24% | 45 |
| Aug 4, 2025 | 660.80 | 664.20 | 658.10 | 658.10 | 655.61 | 0.41% | 18 |
| Aug 1, 2025 | 646.80 | 658.90 | 643.60 | 655.40 | 652.92 | -1.68% | 112 |
| Jul 31, 2025 | 666.50 | 666.60 | 644.50 | 666.60 | 664.08 | -0.45% | 88 |
| Jul 30, 2025 | 663.70 | 676.20 | 663.70 | 669.60 | 667.07 | 0.31% | 1 |
| Jul 29, 2025 | 699.70 | 702.90 | 667.50 | 667.50 | 664.97 | -4.60% | 177 |
| Jul 28, 2025 | 695.30 | 700.00 | 695.30 | 699.70 | 697.05 | 1.83% | 45 |
| Jul 25, 2025 | 685.80 | 692.60 | 684.90 | 687.10 | 684.50 | 0.67% | 20 |
| Jul 24, 2025 | 678.10 | 683.10 | 677.30 | 682.50 | 679.92 | 1.22% | 26 |
| Jul 23, 2025 | 661.80 | 674.30 | 661.80 | 674.30 | 671.75 | 1.97% | 15 |
| Jul 22, 2025 | 652.80 | 661.30 | 652.00 | 661.30 | 658.80 | 0.93% | - |
| Jul 21, 2025 | 663.80 | 664.80 | 655.20 | 655.20 | 652.72 | -1.34% | - |
| Jul 18, 2025 | 657.60 | 664.10 | 654.00 | 664.10 | 661.59 | -2.15% | 35 |
| Jul 17, 2025 | 683.10 | 683.10 | 674.50 | 678.70 | 676.13 | 0.49% | 48 |