Skip to main content
Viatris Inc. (BIT:1VTRS)
Italy flag Italy · Delayed Price · Currency is EUR
9.46
+0.28 (3.07%)
At close: Dec 5, 2025

Viatris Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.419.419.419.469.463.07%200
Dec 4, 20259.189.189.189.189.18-1.65%-
Dec 3, 20259.289.289.289.339.330.71%100
Dec 2, 20259.289.329.289.279.270.83%356
Dec 1, 20259.199.199.199.199.190.09%-
Nov 28, 20259.189.189.189.189.18-0.26%-
Nov 27, 20259.239.239.239.219.210.22%100
Nov 26, 20259.199.199.199.199.190.35%-
Nov 25, 20259.159.159.159.159.150.70%-
Nov 24, 20259.129.129.129.099.092.25%100
Nov 21, 20258.898.898.898.898.89-1.57%-
Nov 20, 20258.938.938.939.038.93-0.81%-
Nov 19, 20259.009.009.009.119.00-1.34%-
Nov 18, 20259.179.179.159.239.12-1.26%184
Nov 17, 20259.149.149.149.359.240.24%54
Nov 14, 20259.229.229.229.339.22-2.47%-
Nov 13, 20259.459.459.459.569.45-0.33%-
Nov 12, 20259.649.649.509.599.484.08%2,550
Nov 11, 20259.189.209.189.229.116.25%48
Nov 10, 20258.588.588.588.688.58-0.23%-
Nov 7, 20258.608.608.608.708.60-1.11%-
Nov 6, 20258.698.698.698.798.69-3.70%-
Nov 5, 20259.039.039.039.139.03-0.54%-
Nov 4, 20259.109.109.109.189.081.37%333
Nov 3, 20259.009.009.009.068.950.53%49
Oct 31, 20258.918.918.919.018.91-0.16%-
Oct 30, 20258.928.928.929.028.921.26%-
Oct 29, 20258.818.818.818.918.810.29%-
Oct 28, 20258.788.788.788.898.78-0.20%-
Oct 27, 20259.039.038.928.908.80-1.24%90
Oct 24, 20258.918.928.919.028.911.08%3,100
Oct 23, 20258.828.828.828.928.82-1.09%-
Oct 22, 20258.918.918.919.028.910.45%-
Oct 21, 20258.888.888.888.988.872.23%-
Oct 20, 20258.688.688.688.788.681.04%-
Oct 17, 20258.598.598.598.698.59--
Oct 16, 20258.598.598.598.698.591.45%-
Oct 15, 20258.478.478.478.578.470.80%-
Oct 14, 20258.568.568.568.508.40-0.89%120
Oct 13, 20258.488.488.488.588.481.06%-
Oct 10, 20258.398.398.398.498.39-2.19%-
Oct 9, 20258.588.588.588.688.580.12%-
Oct 8, 20258.578.578.578.678.57-0.05%-
Oct 7, 20258.668.668.668.678.57-0.34%43
Oct 6, 20258.608.608.608.708.600.37%-
Oct 3, 20258.818.818.818.678.571.50%500
Oct 2, 20258.518.518.518.548.44-1.34%10
Oct 1, 20258.288.288.288.668.565.38%7
Sep 30, 20258.128.128.128.218.121.23%-
Sep 29, 20258.218.218.138.118.02-0.22%450
Sep 26, 20258.098.098.098.138.040.59%19
Sep 25, 20258.148.148.148.087.99-1.92%613
Sep 24, 20258.158.158.158.248.15-0.12%-
Sep 23, 20258.168.168.168.258.16-1.55%-
Sep 22, 20258.298.298.298.388.29-1.90%-
Sep 19, 20258.458.458.458.548.454.63%-
Sep 18, 20258.208.208.178.178.07-0.54%445
Sep 17, 20258.128.128.128.218.121.48%-
Sep 16, 20258.108.108.108.098.00-2.44%616
Sep 15, 20258.208.208.208.298.20-3.24%-
Sep 12, 20258.598.598.598.578.47-2.15%200
Sep 11, 20258.668.668.668.768.66-0.27%-
Sep 10, 20258.688.688.688.788.68-1.72%-
Sep 9, 20258.838.838.838.948.830.07%-
Sep 8, 20258.908.908.908.938.830.29%836
Sep 5, 20258.888.888.888.908.80-0.20%333
Sep 4, 20258.828.828.828.928.82-1.20%-
Sep 3, 20258.938.938.939.038.930.40%-
Sep 2, 20258.979.018.978.998.890.81%772
Sep 1, 20258.828.828.828.928.82-0.34%-
Aug 29, 20258.858.858.858.958.851.70%-
Aug 28, 20258.708.708.708.808.70-1.48%-
Aug 27, 20258.838.838.838.938.83-0.09%-
Aug 26, 20258.848.848.848.948.84-0.62%-
Aug 25, 20259.089.089.039.008.89-1.85%605
Aug 22, 20259.169.319.169.179.060.81%2,000
Aug 21, 20258.998.998.999.098.99--
Aug 20, 20258.898.898.899.098.89-0.04%-
Aug 19, 20259.169.169.169.108.89-0.91%500
Aug 18, 20258.978.978.979.188.971.30%-
Aug 14, 20258.868.868.869.068.862.88%-
Aug 13, 20258.618.618.618.818.611.80%-
Aug 12, 20258.458.688.458.658.461.00%740
Aug 11, 20258.528.528.528.578.376.75%36
Aug 8, 20258.048.067.988.037.844.94%336
Aug 7, 20257.477.477.477.657.47-0.13%-
Aug 6, 20258.068.068.067.667.48-0.42%200
Aug 5, 20257.527.527.527.697.52-0.80%-
Aug 4, 20257.587.587.587.757.582.08%-
Aug 1, 20257.517.517.517.597.42-2.69%10
Jul 31, 20257.827.827.797.807.63-2.21%55
Jul 30, 20257.807.807.807.987.800.45%-
Jul 29, 20257.767.767.767.947.76-0.87%-
Jul 28, 20257.837.837.838.017.831.01%-
Jul 25, 20257.757.757.757.937.75-0.53%-
Jul 24, 20257.807.807.807.987.79-0.15%-
Jul 23, 20257.958.027.957.997.813.93%105
Jul 22, 20257.517.517.517.697.510.42%-
Jul 21, 20257.807.807.807.657.48-0.62%70
Jul 18, 20257.537.537.537.707.53-3.27%-