Viatris Inc. (BIT:1VTRS)
Italy
· Delayed Price · Currency is EUR 12.61
+0.04 (0.35%)
Last updated: Apr 28, 2026, 3:38 PM CET
Viatris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.48 | 12.81 | 12.48 | 12.61 | 12.61 | 0.35% | 111 |
| Apr 27, 2026 | 12.62 | 12.62 | 12.56 | 12.57 | 12.57 | 0.77% | 201 |
| Apr 24, 2026 | 12.46 | 12.46 | 12.46 | 12.47 | 12.47 | -0.13% | 1 |
| Apr 23, 2026 | 12.51 | 12.51 | 12.51 | 12.49 | 12.49 | -0.35% | 1 |
| Apr 22, 2026 | 12.70 | 12.70 | 12.70 | 12.53 | 12.53 | -0.87% | 80 |
| Apr 21, 2026 | 12.81 | 12.81 | 12.81 | 12.64 | 12.64 | -1.51% | 200 |
| Apr 20, 2026 | 12.30 | 12.30 | 12.30 | 12.84 | 12.84 | 5.91% | 500 |
| Apr 17, 2026 | 12.30 | 12.30 | 12.30 | 12.12 | 12.12 | 3.84% | 100 |
| Apr 16, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -0.71% | - |
| Apr 15, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -1.03% | - |
| Apr 14, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 2.38% | - |
| Apr 13, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.53% | - |
| Apr 10, 2026 | 11.43 | 11.43 | 11.43 | 11.66 | 11.66 | 0.57% | 11 |
| Apr 9, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.09% | - |
| Apr 8, 2026 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 1.42% | - |
| Apr 7, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -2.05% | - |
| Apr 2, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | -0.60% | - |
| Apr 1, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 2.13% | - |
| Mar 31, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0.92% | - |
| Mar 30, 2026 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -0.91% | - |
| Mar 27, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -1.29% | - |
| Mar 26, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -0.30% | - |
| Mar 25, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.56% | - |
| Mar 24, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 1.62% | - |
| Mar 23, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -0.17% | - |
| Mar 20, 2026 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | -2.51% | - |
| Mar 19, 2026 | 11.65 | 11.65 | 11.65 | 11.76 | 11.76 | -1.59% | 10 |
| Mar 18, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.46% | - |
| Mar 17, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.25% | - |
| Mar 16, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -1.82% | - |
| Mar 13, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 1.64% | - |
| Mar 12, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -2.82% | - |
| Mar 11, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -0.97% | - |
| Mar 10, 2026 | 12.24 | 12.24 | 12.24 | 12.36 | 12.36 | 2.45% | 1 |
| Mar 9, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -7.80% | - |
| 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% | - |