Viatris Inc. (BIT:1VTRS)
Italy
· Delayed Price · Currency is EUR 13.08
+0.56 (4.50%)
At close: Mar 6, 2026
Viatris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 3.65% | - |
| Mar 5, 2026 | 12.51 | 12.51 | 12.51 | 12.62 | 12.52 | -0.71% | 3 |
| Mar 4, 2026 | 12.69 | 12.69 | 12.69 | 12.71 | 12.61 | -0.94% | 4 |
| Mar 3, 2026 | 13.15 | 13.15 | 13.15 | 12.83 | 12.72 | 0.43% | 3 |
| Mar 2, 2026 | 12.52 | 12.77 | 12.52 | 12.78 | 12.67 | 0.43% | 8 |
| Feb 27, 2026 | 12.67 | 12.99 | 12.67 | 12.72 | 12.62 | -4.90% | 50 |
| Feb 26, 2026 | 13.19 | 13.47 | 13.19 | 13.38 | 13.27 | -2.01% | 306 |
| Feb 25, 2026 | 13.79 | 13.87 | 13.79 | 13.65 | 13.54 | -1.59% | 63 |
| Feb 24, 2026 | 13.41 | 13.48 | 13.41 | 13.87 | 13.76 | 2.59% | 306 |
| Feb 23, 2026 | 13.40 | 13.42 | 13.40 | 13.52 | 13.41 | 0.78% | 171 |
| Feb 20, 2026 | 13.47 | 13.47 | 13.40 | 13.42 | 13.30 | -0.41% | 32 |
| Feb 19, 2026 | 13.65 | 13.65 | 13.44 | 13.47 | 13.36 | 0.48% | 115 |
| Feb 18, 2026 | 13.30 | 13.30 | 13.30 | 13.41 | 13.29 | 0.87% | 752 |
| Feb 17, 2026 | 13.35 | 13.35 | 13.35 | 13.29 | 13.18 | 6.07% | 300 |
| Feb 16, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.43 | -6.39% | - |
| Feb 13, 2026 | 13.39 | 13.39 | 13.39 | 13.39 | 13.27 | -1.29% | - |
| Feb 12, 2026 | 13.73 | 13.73 | 13.42 | 13.56 | 13.45 | 0.15% | 559 |
| Feb 11, 2026 | 13.12 | 13.41 | 13.12 | 13.54 | 13.43 | 1.50% | 901 |
| Feb 10, 2026 | 13.11 | 13.24 | 13.06 | 13.34 | 13.23 | 6.00% | 1,256 |
| Feb 9, 2026 | 12.21 | 12.55 | 12.21 | 12.59 | 12.48 | 3.28% | 5,771 |
| Feb 6, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.08 | 0.62% | - |
| Feb 5, 2026 | 12.35 | 12.35 | 11.82 | 12.11 | 12.01 | -1.02% | 1,103 |
| Feb 4, 2026 | 11.50 | 11.67 | 11.50 | 12.24 | 12.13 | 4.98% | 1,009 |
| Feb 3, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.56 | 2.15% | 25 |
| Feb 2, 2026 | 11.07 | 11.07 | 10.85 | 11.41 | 11.32 | 4.39% | 206 |
| Jan 30, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.84 | 0.14% | - |
| Jan 29, 2026 | 11.15 | 11.15 | 11.15 | 10.92 | 10.83 | -1.04% | 100 |
| Jan 28, 2026 | 11.14 | 11.15 | 11.14 | 11.03 | 10.94 | -1.39% | 426 |
| Jan 27, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 11.09 | 0.99% | - |
| Jan 26, 2026 | 11.19 | 11.19 | 10.66 | 11.08 | 10.98 | -1.64% | 1,823 |
| Jan 23, 2026 | 11.34 | 11.34 | 11.34 | 11.26 | 11.17 | -0.13% | 300 |
| Jan 22, 2026 | 11.12 | 11.30 | 11.12 | 11.28 | 11.18 | 1.53% | 650 |
| Jan 21, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 11.01 | 2.92% | - |
| Jan 20, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.70 | -1.24% | - |
| Jan 19, 2026 | 10.83 | 11.11 | 10.83 | 10.93 | 10.84 | -1.04% | 946 |
| Jan 16, 2026 | 10.91 | 10.91 | 10.91 | 11.04 | 10.95 | -0.41% | 25 |
| Jan 15, 2026 | 11.43 | 11.43 | 11.00 | 11.09 | 10.99 | -1.82% | 1,611 |
| Jan 14, 2026 | 11.58 | 11.58 | 11.28 | 11.29 | 11.20 | 4.59% | 1,013 |
| Jan 13, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.71 | -0.69% | - |
| Jan 12, 2026 | 10.94 | 10.94 | 10.94 | 10.87 | 10.78 | 0.09% | 200 |
| Jan 9, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.77 | 1.02% | 200 |
| Jan 8, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.66 | 0.66% | - |
| Jan 7, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.59 | -0.60% | - |
| Jan 6, 2026 | 10.82 | 10.82 | 10.82 | 10.75 | 10.66 | 1.90% | 100 |
| Jan 5, 2026 | 10.52 | 10.52 | 10.52 | 10.55 | 10.46 | 0.09% | 124 |
| Jan 2, 2026 | 10.70 | 10.70 | 10.70 | 10.54 | 10.45 | -0.85% | 400 |
| Dec 30, 2025 | 10.60 | 10.60 | 10.60 | 10.63 | 10.54 | 0.90% | 48 |
| Dec 29, 2025 | 10.51 | 10.51 | 10.51 | 10.53 | 10.44 | 3.59% | 100 |
| Dec 23, 2025 | 10.08 | 10.08 | 10.08 | 10.17 | 10.08 | -0.05% | 680 |
| Dec 22, 2025 | 10.29 | 10.29 | 10.29 | 10.17 | 10.09 | 0.05% | 100 |
| Dec 19, 2025 | 10.14 | 10.16 | 10.14 | 10.17 | 10.08 | 2.10% | 1,950 |
| Dec 18, 2025 | 9.97 | 9.97 | 9.97 | 9.96 | 9.87 | 0.20% | 500 |
| Dec 17, 2025 | 9.68 | 9.68 | 9.68 | 9.94 | 9.85 | 1.00% | 600 |
| Dec 16, 2025 | 9.94 | 9.94 | 9.86 | 9.84 | 9.76 | -1.13% | 300 |
| Dec 15, 2025 | 9.98 | 10.02 | 9.98 | 9.95 | 9.87 | -0.18% | 752 |
| Dec 12, 2025 | 10.04 | 10.04 | 9.88 | 9.97 | 9.89 | 1.28% | 380 |
| Dec 11, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.76 | 1.21% | - |
| Dec 10, 2025 | 9.63 | 9.63 | 9.63 | 9.72 | 9.64 | 0.31% | 100 |
| Dec 9, 2025 | 9.70 | 9.70 | 9.61 | 9.69 | 9.61 | -0.14% | 1,288 |
| Dec 8, 2025 | 9.27 | 9.27 | 9.27 | 9.71 | 9.63 | 2.62% | 24 |
| Dec 5, 2025 | 9.41 | 9.41 | 9.41 | 9.46 | 9.38 | 3.07% | 200 |
| Dec 4, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.10 | -1.65% | - |
| Dec 3, 2025 | 9.28 | 9.28 | 9.28 | 9.33 | 9.26 | 0.71% | 100 |
| Dec 2, 2025 | 9.28 | 9.32 | 9.28 | 9.27 | 9.19 | 0.83% | 356 |
| Dec 1, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.11 | 0.09% | - |
| Nov 28, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.11 | -0.26% | - |
| Nov 27, 2025 | 9.23 | 9.23 | 9.23 | 9.21 | 9.13 | 0.22% | 100 |
| Nov 26, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.11 | 0.35% | - |
| Nov 25, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.08 | 0.70% | - |
| Nov 24, 2025 | 9.12 | 9.12 | 9.12 | 9.09 | 9.02 | 2.25% | 100 |
| Nov 21, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.82 | -1.57% | - |
| Nov 20, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 8.85 | -0.81% | - |
| Nov 19, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 8.93 | -1.34% | - |
| Nov 18, 2025 | 9.17 | 9.17 | 9.15 | 9.23 | 9.05 | -1.26% | 184 |
| Nov 17, 2025 | 9.14 | 9.14 | 9.14 | 9.35 | 9.16 | 0.24% | 54 |
| Nov 14, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.14 | -2.47% | - |
| Nov 13, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.37 | -0.33% | - |
| Nov 12, 2025 | 9.64 | 9.64 | 9.50 | 9.59 | 9.41 | 4.08% | 2,550 |
| Nov 11, 2025 | 9.18 | 9.20 | 9.18 | 9.22 | 9.04 | 6.25% | 48 |
| Nov 10, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.51 | -0.23% | - |
| Nov 7, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.53 | -1.11% | - |
| Nov 6, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.62 | -3.70% | - |
| Nov 5, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 8.95 | -0.54% | - |
| Nov 4, 2025 | 9.10 | 9.10 | 9.10 | 9.18 | 9.00 | 1.37% | 333 |
| Nov 3, 2025 | 9.00 | 9.00 | 9.00 | 9.06 | 8.88 | 0.53% | 49 |
| Oct 31, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 8.83 | -0.16% | - |
| Oct 30, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 8.85 | 1.26% | - |
| Oct 29, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.74 | 0.29% | - |
| Oct 28, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.71 | -0.20% | - |
| Oct 27, 2025 | 9.03 | 9.03 | 8.92 | 8.90 | 8.73 | -1.24% | 90 |
| Oct 24, 2025 | 8.91 | 8.92 | 8.91 | 9.02 | 8.84 | 1.08% | 3,100 |
| Oct 23, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.74 | -1.09% | - |
| Oct 22, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 8.84 | 0.45% | - |
| Oct 21, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.80 | 2.23% | - |
| Oct 20, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.61 | 1.04% | - |
| Oct 17, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.52 | - | - |
| Oct 16, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.52 | 1.45% | - |
| Oct 15, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.40 | 0.80% | - |
| Oct 14, 2025 | 8.56 | 8.56 | 8.56 | 8.50 | 8.33 | -0.89% | 120 |
| Oct 13, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.41 | 1.06% | - |