Eli Lilly and Company (BIT:1LLY)
Italy
· Delayed Price · Currency is EUR 634.80
+3.10 (0.49%)
At close: Sep 24, 2025
Eli Lilly and Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 621.20 | 625.30 | 614.80 | 615.50 | 615.50 | -0.05% | 392 |
| Sep 25, 2025 | 632.10 | 632.10 | 615.80 | 615.80 | 615.80 | -2.99% | 387 |
| Sep 24, 2025 | 631.90 | 635.90 | 627.00 | 634.80 | 634.80 | 0.49% | 268 |
| Sep 23, 2025 | 640.50 | 640.60 | 631.70 | 631.70 | 631.70 | -2.03% | 247 |
| Sep 22, 2025 | 640.40 | 648.00 | 632.90 | 644.80 | 644.80 | 0.09% | 370 |
| Sep 19, 2025 | 647.60 | 652.40 | 638.00 | 644.20 | 644.20 | -0.89% | 315 |
| Sep 18, 2025 | 646.10 | 656.00 | 643.60 | 650.00 | 650.00 | -0.09% | 403 |
| Sep 17, 2025 | 639.70 | 655.90 | 635.30 | 650.60 | 650.60 | 1.23% | 1,327 |
| Sep 16, 2025 | 634.10 | 644.00 | 630.00 | 642.70 | 642.70 | 1.04% | 564 |
| Sep 15, 2025 | 642.90 | 644.50 | 635.00 | 636.10 | 636.10 | -0.67% | 292 |
| Sep 12, 2025 | 645.80 | 650.00 | 639.70 | 640.40 | 640.40 | -0.84% | 382 |
| Sep 11, 2025 | 645.90 | 647.00 | 641.70 | 645.80 | 645.80 | 0.94% | 444 |
| Sep 10, 2025 | 641.80 | 642.00 | 635.50 | 639.80 | 639.80 | 0.16% | 441 |
| Sep 9, 2025 | 627.50 | 641.30 | 626.60 | 638.80 | 638.80 | 3.65% | 549 |
| Sep 8, 2025 | 623.90 | 623.90 | 616.00 | 616.30 | 616.30 | -0.77% | 196 |
| Sep 5, 2025 | 636.20 | 638.70 | 616.50 | 621.10 | 621.10 | -2.28% | 770 |
| Sep 4, 2025 | 631.30 | 638.80 | 628.10 | 635.60 | 635.60 | 0.90% | 442 |
| Sep 3, 2025 | 630.00 | 633.10 | 627.40 | 629.90 | 629.90 | 0.83% | 359 |
| Sep 2, 2025 | 638.60 | 638.60 | 615.00 | 624.70 | 624.70 | 0.87% | 933 |
| Sep 1, 2025 | 627.30 | 627.30 | 616.90 | 619.30 | 619.30 | -1.18% | 609 |
| Aug 29, 2025 | 625.70 | 630.40 | 624.10 | 626.70 | 626.70 | 0.06% | 122 |
| Aug 28, 2025 | 633.20 | 635.50 | 625.50 | 626.30 | 626.30 | -1.49% | 1,102 |
| Aug 27, 2025 | 634.20 | 646.60 | 632.20 | 635.80 | 635.80 | 2.30% | 4,389 |
| Aug 26, 2025 | 598.60 | 625.50 | 595.80 | 621.50 | 621.50 | 3.33% | 2,626 |
| Aug 25, 2025 | 608.60 | 611.00 | 599.80 | 601.50 | 601.50 | -1.39% | 510 |
| Aug 22, 2025 | 609.90 | 619.50 | 608.30 | 610.00 | 610.00 | -1.07% | 464 |
| Aug 21, 2025 | 605.60 | 618.00 | 601.00 | 616.60 | 616.60 | 4.03% | 3,321 |
| Aug 20, 2025 | 604.50 | 605.20 | 588.10 | 592.70 | 592.70 | -2.64% | 420 |
| Aug 19, 2025 | 597.30 | 611.20 | 591.40 | 608.80 | 608.80 | 0.95% | 1,983 |
| Aug 18, 2025 | 580.00 | 606.10 | 580.00 | 603.10 | 603.10 | 4.51% | 3,247 |
| Aug 14, 2025 | 566.80 | 580.00 | 560.10 | 577.10 | 577.10 | 3.09% | 1,916 |
| Aug 13, 2025 | 554.90 | 562.00 | 550.40 | 559.80 | 558.52 | 2.92% | 811 |
| Aug 12, 2025 | 556.70 | 560.00 | 542.00 | 543.90 | 542.66 | -2.94% | 1,549 |
| Aug 11, 2025 | 541.00 | 562.40 | 538.00 | 560.40 | 559.12 | 3.74% | 2,448 |
| Aug 8, 2025 | 557.00 | 563.00 | 535.70 | 540.20 | 538.96 | -1.94% | 3,855 |
| Aug 7, 2025 | 647.30 | 651.30 | 535.20 | 550.90 | 549.64 | -14.39% | 2,615 |
| Aug 6, 2025 | 664.40 | 664.40 | 641.20 | 643.50 | 642.03 | -2.53% | 295 |
| Aug 5, 2025 | 664.50 | 667.90 | 657.20 | 660.20 | 658.69 | 0.33% | 268 |
| Aug 4, 2025 | 664.30 | 665.60 | 656.30 | 658.00 | 656.50 | 0.23% | 226 |
| Aug 1, 2025 | 649.00 | 663.50 | 643.00 | 656.50 | 655.00 | -1.34% | 273 |
| Jul 31, 2025 | 666.40 | 669.00 | 632.00 | 665.40 | 663.88 | -0.82% | 565 |
| Jul 30, 2025 | 662.90 | 674.60 | 662.00 | 670.90 | 669.37 | 0.54% | 140 |
| Jul 29, 2025 | 700.50 | 703.70 | 656.80 | 667.30 | 665.77 | -4.64% | 691 |
| Jul 28, 2025 | 696.00 | 703.90 | 694.80 | 699.80 | 698.20 | 1.88% | 405 |
| Jul 25, 2025 | 684.30 | 695.40 | 683.40 | 686.90 | 685.33 | 0.59% | 471 |
| Jul 24, 2025 | 679.20 | 688.10 | 676.50 | 682.90 | 681.34 | 1.49% | 291 |
| Jul 23, 2025 | 663.60 | 671.70 | 662.90 | 672.90 | 671.36 | 1.75% | 324 |
| Jul 22, 2025 | 651.30 | 665.00 | 650.80 | 661.30 | 659.79 | 0.82% | 168 |
| Jul 21, 2025 | 662.80 | 665.80 | 653.00 | 655.90 | 654.40 | -1.16% | 92 |
| Jul 18, 2025 | 658.70 | 664.70 | 655.00 | 663.60 | 662.08 | -2.41% | 424 |