Skip to main content
Viatris Inc. (ETR:VIA)
Germany flag Germany · Delayed Price · Currency is EUR
9.43
+0.25 (2.68%)
At close: Dec 5, 2025

Viatris Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.199.439.199.439.432.68%809
Dec 4, 20259.269.339.199.199.19-1.75%1,240
Dec 3, 20259.209.359.199.359.350.45%408
Dec 2, 20259.209.319.189.319.311.20%106
Dec 1, 20259.139.249.139.209.200.02%16,617
Nov 28, 20259.179.209.159.209.20-0.26%108
Nov 27, 20259.099.299.099.229.220.28%321
Nov 26, 20259.099.209.069.209.200.24%2,752
Nov 25, 20259.089.219.089.179.170.92%58
Nov 24, 20259.149.148.879.099.090.22%4,774
Nov 21, 20258.909.078.749.078.970.51%29,637
Nov 20, 20259.039.049.029.028.92-1.03%360
Nov 19, 20259.159.179.109.129.01-1.41%3,481
Nov 18, 20259.069.259.069.259.14-0.92%2,186
Nov 17, 20259.429.429.139.339.230.17%34,643
Nov 14, 20259.149.379.129.329.21-2.49%5,793
Nov 13, 20259.469.569.329.569.45-0.17%2,152
Nov 12, 20259.519.749.469.579.468.40%9,278
Nov 11, 20258.688.878.688.838.731.66%1,523
Nov 10, 20258.768.778.688.698.59-0.09%57,806
Nov 7, 20258.808.808.698.698.59-1.36%840
Nov 6, 20259.589.588.818.818.71-4.11%6,757
Nov 5, 20259.009.239.009.199.090.09%3,560
Nov 4, 20259.049.229.009.189.081.64%13,784
Nov 3, 20259.089.098.979.048.930.07%13,548
Oct 31, 20259.009.038.889.038.930.24%452
Oct 30, 20258.729.048.729.018.901.51%577
Oct 29, 20258.788.928.778.878.77-0.38%8,832
Oct 28, 20258.838.918.838.918.81-0.09%61
Oct 27, 20258.898.998.818.928.81-0.85%736
Oct 24, 20258.978.998.978.998.890.74%955
Oct 23, 20258.898.958.898.938.82-1.24%784
Oct 22, 20258.859.048.739.048.930.76%17,431
Oct 21, 20258.808.998.768.978.872.19%3,077
Oct 20, 20258.628.848.628.788.680.90%494
Oct 17, 20258.588.718.358.708.600.12%75,740
Oct 16, 20258.718.728.498.698.591.76%2,965
Oct 15, 20258.608.738.518.548.440.33%257
Oct 14, 20258.368.558.298.518.41-0.88%9,902
Oct 13, 20258.418.618.418.598.491.42%1,733
Oct 10, 20258.578.738.428.478.37-2.33%3,457
Oct 9, 20258.728.728.588.678.57-0.07%348
Oct 8, 20258.638.708.638.688.580.07%266
Oct 7, 20258.648.728.498.678.57-0.16%36,029
Oct 6, 20258.538.858.538.688.580.39%3,027
Oct 3, 20258.578.808.578.658.550.96%413
Oct 2, 20258.518.588.508.578.47-1.09%2,247
Oct 1, 20258.348.668.258.668.565.33%2,449
Sep 30, 20258.098.228.098.228.131.23%528
Sep 29, 20258.168.168.108.128.03-0.34%447
Sep 26, 20258.158.158.158.158.060.72%27
Sep 25, 20258.198.218.098.098.00-1.91%351
Sep 24, 20258.158.258.158.258.160.17%617
Sep 23, 20258.348.488.228.248.14-1.51%2,322
Sep 22, 20258.428.438.178.368.27-1.85%21,019
Sep 19, 20258.478.528.458.528.423.85%85
Sep 18, 20258.188.408.128.218.11-0.15%2,189
Sep 17, 20258.168.228.038.228.121.71%1,779
Sep 16, 20258.078.208.038.087.99-2.37%7,169
Sep 15, 20258.528.528.278.288.18-3.36%2,173
Sep 12, 20258.558.568.558.568.47-2.30%3,847
Sep 11, 20258.718.788.718.778.67-0.20%242
Sep 10, 20258.868.928.788.788.68-1.61%342
Sep 9, 20259.049.048.868.938.830.29%98
Sep 8, 20258.938.938.908.908.800.02%94
Sep 5, 20258.788.908.788.908.800.02%458
Sep 4, 20259.069.068.888.908.80-1.11%1,174
Sep 3, 20259.009.088.999.008.89-0.18%2,142
Sep 2, 20258.979.048.919.018.912.22%1,101
Sep 1, 20258.998.998.828.828.72-1.61%405
Aug 29, 20258.799.038.798.968.861.82%2,288
Aug 28, 20258.938.968.808.808.70-1.34%1,805
Aug 27, 20258.868.928.868.928.82-0.11%463
Aug 26, 20258.979.028.938.938.83-0.82%366
Aug 25, 20259.189.188.969.018.90-1.87%57
Aug 22, 20258.979.218.979.189.07-0.15%1,999
Aug 21, 20258.839.308.839.198.981.32%7,758
Aug 20, 20258.989.258.989.078.87-0.66%727
Aug 19, 20259.059.199.059.138.93-0.46%997
Aug 18, 20259.019.179.019.178.971.12%338
Aug 15, 20259.109.209.079.078.87-0.33%2,827
Aug 14, 20258.969.138.869.108.903.62%18,514
Aug 13, 20258.578.808.578.788.591.53%2,592
Aug 12, 20258.568.658.478.658.460.98%606
Aug 11, 20258.318.668.208.578.376.43%5,443
Aug 8, 20258.058.058.028.057.875.20%91
Aug 7, 20257.657.747.507.657.480.24%4,851
Aug 6, 20257.697.727.637.637.46-1.19%36
Aug 5, 20257.727.757.697.737.55-0.44%640
Aug 4, 20257.567.767.527.767.582.02%595
Aug 1, 20257.637.667.487.617.43-2.54%1,557
Jul 31, 20257.877.957.807.807.63-2.08%380
Jul 30, 20257.888.037.887.977.790.40%644
Jul 29, 20258.008.027.947.947.76-1.00%715
Jul 28, 20258.088.177.998.027.840.98%2,429
Jul 25, 20258.008.007.937.947.76-0.50%97
Jul 24, 20257.897.987.867.987.800.13%1,637
Jul 23, 20257.907.977.907.977.793.59%35
Jul 22, 20257.657.737.607.697.520.50%1,639
Jul 21, 20257.567.667.567.667.48-0.65%1,824