Skip to main content
Viatris Inc. (ETR:VIA)
Germany flag Germany · Delayed Price · Currency is EUR
12.60
-0.13 (-0.98%)
At close: Mar 5, 2026

Viatris Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202612.6712.8312.6212.7212.72-0.70%12,814
Mar 3, 202613.3213.4412.8112.8112.81-0.04%26,210
Mar 2, 202612.5412.8212.2312.8212.820.63%15,234
Feb 27, 202613.1813.1812.7412.7412.74-4.71%5,388
Feb 26, 202613.6513.7112.5013.3713.37-2.09%9,374
Feb 25, 202613.4913.8713.4913.6513.65-1.59%43,226
Feb 24, 202613.4213.8713.4213.8713.872.89%3,101
Feb 23, 202613.3813.5213.3413.4813.480.41%11,921
Feb 20, 202613.3813.6813.3313.4313.43-0.04%31,177
Feb 19, 202613.4713.7013.2713.4313.430.07%10,026
Feb 18, 202613.2013.4513.1613.4213.421.21%4,251
Feb 17, 202613.1913.5113.0413.2613.260.49%9,265
Feb 16, 202613.3513.3513.1713.2013.20-1.49%918
Feb 13, 202613.0613.4213.0613.4013.40-1.14%22,756
Feb 12, 202613.7013.7213.4013.5513.550.15%14,610
Feb 11, 202613.3313.6013.2113.5313.531.69%36,422
Feb 10, 202613.0013.3112.9813.3113.315.68%13,521
Feb 9, 202612.2712.5912.0712.5912.593.24%26,681
Feb 6, 202612.0012.2011.9412.2012.200.91%89,676
Feb 5, 202612.0012.3511.9812.0912.09-1.19%5,301
Feb 4, 202611.4612.2311.3612.2312.234.57%3,754
Feb 3, 202611.4211.7011.4211.7011.702.77%4,518
Feb 2, 202611.0311.4210.8611.3811.383.97%42,219
Jan 30, 202610.7310.9810.7310.9510.950.23%2,738
Jan 29, 202610.8210.9310.7710.9210.92-0.95%807
Jan 28, 202610.9211.1110.8911.0311.03-1.43%974
Jan 27, 202611.1011.2010.9511.1911.190.95%2,158
Jan 26, 202610.9011.1710.9011.0811.08-1.60%2,405
Jan 23, 202611.3911.3911.2111.2611.26-0.09%3,955
Jan 22, 202611.0811.2910.9111.2711.271.53%14,610
Jan 21, 202610.4111.1010.4111.1011.102.87%8,508
Jan 20, 202610.8310.8710.7310.7910.79-1.91%23,350
Jan 19, 202610.6511.1410.4811.0011.00-0.36%19,803
Jan 16, 202611.1411.2011.0211.0411.04-0.27%7,978
Jan 15, 202611.3511.3711.0711.0711.07-1.99%3,392
Jan 14, 202611.4611.5311.2711.3011.304.63%3,861
Jan 13, 202610.8110.8410.7310.8010.80-0.42%545
Jan 12, 202610.8410.9510.7610.8410.84-0.05%5,237
Jan 9, 202610.7910.8810.6810.8510.850.84%11,001
Jan 8, 202610.7510.7810.6010.7610.760.66%8,079
Jan 7, 202610.7210.7210.5310.6910.69-0.56%1,729
Jan 6, 202610.4510.7810.4510.7510.752.19%203
Jan 5, 202610.6010.6010.5110.5210.52-0.14%5,754
Jan 2, 202610.6110.6710.4810.5310.53-0.09%16,210
Dec 30, 202510.4210.5410.4210.5410.540.19%858
Dec 29, 202510.2210.5210.2210.5210.523.70%12,732
Dec 23, 202510.3510.3510.0910.1510.15-2,190
Dec 22, 202510.0010.239.9510.1510.15-0.34%12,865
Dec 19, 202510.0710.2110.0610.1810.182.07%20,031
Dec 18, 202510.0110.219.829.979.970.40%4,304
Dec 17, 20259.8010.069.629.939.930.71%2,825
Dec 16, 20259.809.889.809.869.86-0.68%1,355
Dec 15, 202510.0010.009.809.939.93-0.30%2,142
Dec 12, 20259.869.969.859.969.961.32%3,836
Dec 11, 20259.769.889.769.839.831.17%25,424
Dec 10, 20259.609.729.479.729.720.21%178
Dec 9, 20259.679.709.609.709.70-0.02%1,161
Dec 8, 20259.429.709.379.709.702.82%2,529
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