Viatris Inc. (ETR:VIA)
Germany
· Delayed Price · Currency is EUR 12.55
0.00 (0.00%)
At close: Apr 28, 2026
Viatris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.64 | 12.73 | 12.50 | 12.60 | 12.60 | 0.06% | 1,062 |
| Apr 27, 2026 | 12.30 | 12.75 | 12.30 | 12.59 | 12.59 | 0.67% | 296 |
| Apr 24, 2026 | 12.58 | 12.62 | 12.46 | 12.50 | 12.50 | 0.34% | 1,990 |
| Apr 23, 2026 | 12.51 | 12.51 | 12.28 | 12.46 | 12.46 | -0.40% | 1,321 |
| Apr 22, 2026 | 12.56 | 12.68 | 12.43 | 12.51 | 12.51 | -1.08% | 247 |
| Apr 21, 2026 | 12.51 | 12.76 | 12.51 | 12.65 | 12.65 | 2.55% | 2,296 |
| Apr 20, 2026 | 12.23 | 12.33 | 12.23 | 12.33 | 12.33 | 1.51% | 93 |
| Apr 17, 2026 | 11.79 | 12.27 | 11.79 | 12.15 | 12.15 | 4.06% | 2,833 |
| Apr 16, 2026 | 11.84 | 11.84 | 11.68 | 11.68 | 11.68 | -0.80% | 654 |
| Apr 15, 2026 | 11.96 | 11.96 | 11.62 | 11.77 | 11.77 | -0.64% | 2,393 |
| Apr 14, 2026 | 11.65 | 11.85 | 11.65 | 11.85 | 11.85 | 2.14% | 2,390 |
| Apr 13, 2026 | 11.33 | 11.60 | 11.33 | 11.60 | 11.60 | -0.67% | 1,715 |
| Apr 10, 2026 | 11.70 | 11.73 | 11.60 | 11.68 | 11.68 | 0.67% | 2,199 |
| Apr 9, 2026 | 11.48 | 11.69 | 11.27 | 11.60 | 11.60 | -0.05% | 2,893 |
| Apr 8, 2026 | 11.45 | 11.60 | 11.35 | 11.60 | 11.60 | 1.22% | 35,474 |
| Apr 7, 2026 | 11.50 | 11.50 | 11.39 | 11.46 | 11.46 | -1.81% | 288 |
| Apr 2, 2026 | 11.49 | 11.80 | 11.49 | 11.68 | 11.68 | -0.98% | 1,419 |
| Apr 1, 2026 | 11.89 | 11.89 | 11.61 | 11.79 | 11.79 | 2.25% | 2,614 |
| Mar 31, 2026 | 11.59 | 11.59 | 11.53 | 11.53 | 11.53 | 1.05% | 280 |
| Mar 30, 2026 | 11.17 | 11.47 | 11.17 | 11.41 | 11.41 | -0.87% | 486 |
| Mar 27, 2026 | 11.55 | 11.58 | 11.48 | 11.51 | 11.51 | -1.16% | 1,459 |
| Mar 26, 2026 | 11.71 | 11.75 | 11.65 | 11.65 | 11.65 | -0.43% | 3,306 |
| Mar 25, 2026 | 11.49 | 11.82 | 11.49 | 11.70 | 11.70 | 1.21% | 3,416 |
| Mar 24, 2026 | 11.77 | 11.77 | 11.32 | 11.56 | 11.56 | 0.65% | 956 |
| Mar 23, 2026 | 11.59 | 11.59 | 11.40 | 11.48 | 11.48 | -0.22% | 1,857 |
| Mar 20, 2026 | 11.48 | 11.75 | 11.39 | 11.51 | 11.51 | -2.38% | 2,776 |
| Mar 19, 2026 | 11.96 | 12.05 | 11.65 | 11.79 | 11.79 | -1.83% | 1,055 |
| Mar 18, 2026 | 11.62 | 12.01 | 11.59 | 12.01 | 12.01 | 0.50% | 1,936 |
| Mar 17, 2026 | 11.66 | 12.01 | 11.66 | 11.95 | 11.95 | 1.57% | 548 |
| Mar 16, 2026 | 11.96 | 11.96 | 11.71 | 11.76 | 11.76 | -2.29% | 1,383 |
| Mar 13, 2026 | 12.08 | 12.08 | 12.01 | 12.04 | 12.04 | 0.71% | 1,712 |
| Mar 12, 2026 | 12.06 | 12.06 | 11.86 | 11.95 | 11.95 | -2.49% | 5,223 |
| Mar 11, 2026 | 12.42 | 12.72 | 12.10 | 12.26 | 12.26 | -0.53% | 3,129 |
| Mar 10, 2026 | 12.06 | 12.36 | 12.01 | 12.32 | 12.32 | 2.20% | 1,646 |
| Mar 9, 2026 | 11.99 | 12.06 | 11.80 | 12.06 | 12.06 | -1.71% | 1,843 |
| Mar 6, 2026 | 12.45 | 12.45 | 12.16 | 12.27 | 12.16 | -2.62% | 5,166 |
| Mar 5, 2026 | 12.56 | 12.68 | 12.44 | 12.60 | 12.49 | -0.98% | 1,820 |
| Mar 4, 2026 | 12.67 | 12.83 | 12.62 | 12.72 | 12.61 | -0.70% | 12,814 |
| Mar 3, 2026 | 13.32 | 13.44 | 12.81 | 12.81 | 12.70 | -0.04% | 26,210 |
| Mar 2, 2026 | 12.54 | 12.82 | 12.23 | 12.82 | 12.71 | 0.63% | 15,234 |
| Feb 27, 2026 | 13.18 | 13.18 | 12.74 | 12.74 | 12.63 | -4.71% | 5,388 |
| Feb 26, 2026 | 13.65 | 13.71 | 12.50 | 13.37 | 13.25 | -2.09% | 9,374 |
| Feb 25, 2026 | 13.49 | 13.87 | 13.49 | 13.65 | 13.53 | -1.59% | 43,226 |
| Feb 24, 2026 | 13.42 | 13.87 | 13.42 | 13.87 | 13.75 | 2.89% | 3,101 |
| Feb 23, 2026 | 13.38 | 13.52 | 13.34 | 13.48 | 13.37 | 0.41% | 11,921 |
| Feb 20, 2026 | 13.38 | 13.68 | 13.33 | 13.43 | 13.31 | -0.04% | 31,177 |
| Feb 19, 2026 | 13.47 | 13.70 | 13.27 | 13.43 | 13.32 | 0.07% | 10,026 |
| Feb 18, 2026 | 13.20 | 13.45 | 13.16 | 13.42 | 13.31 | 1.21% | 4,251 |
| Feb 17, 2026 | 13.19 | 13.51 | 13.04 | 13.26 | 13.15 | 0.49% | 9,265 |
| Feb 16, 2026 | 13.35 | 13.35 | 13.17 | 13.20 | 13.08 | -1.49% | 918 |
| Feb 13, 2026 | 13.06 | 13.42 | 13.06 | 13.40 | 13.28 | -1.14% | 22,756 |
| Feb 12, 2026 | 13.70 | 13.72 | 13.40 | 13.55 | 13.44 | 0.15% | 14,610 |
| Feb 11, 2026 | 13.33 | 13.60 | 13.21 | 13.53 | 13.42 | 1.69% | 36,422 |
| Feb 10, 2026 | 13.00 | 13.31 | 12.98 | 13.31 | 13.19 | 5.68% | 13,521 |
| Feb 9, 2026 | 12.27 | 12.59 | 12.07 | 12.59 | 12.48 | 3.24% | 26,681 |
| Feb 6, 2026 | 12.00 | 12.20 | 11.94 | 12.20 | 12.09 | 0.91% | 89,676 |
| Feb 5, 2026 | 12.00 | 12.35 | 11.98 | 12.09 | 11.98 | -1.19% | 5,301 |
| Feb 4, 2026 | 11.46 | 12.23 | 11.36 | 12.23 | 12.13 | 4.57% | 3,754 |
| Feb 3, 2026 | 11.42 | 11.70 | 11.42 | 11.70 | 11.60 | 2.77% | 4,518 |
| Feb 2, 2026 | 11.03 | 11.42 | 10.86 | 11.38 | 11.28 | 3.97% | 42,219 |
| Jan 30, 2026 | 10.73 | 10.98 | 10.73 | 10.95 | 10.85 | 0.23% | 2,738 |
| Jan 29, 2026 | 10.82 | 10.93 | 10.77 | 10.92 | 10.83 | -0.95% | 807 |
| Jan 28, 2026 | 10.92 | 11.11 | 10.89 | 11.03 | 10.93 | -1.43% | 974 |
| Jan 27, 2026 | 11.10 | 11.20 | 10.95 | 11.19 | 11.09 | 0.95% | 2,158 |
| Jan 26, 2026 | 10.90 | 11.17 | 10.90 | 11.08 | 10.99 | -1.60% | 2,405 |
| Jan 23, 2026 | 11.39 | 11.39 | 11.21 | 11.26 | 11.17 | -0.09% | 3,955 |
| Jan 22, 2026 | 11.08 | 11.29 | 10.91 | 11.27 | 11.17 | 1.53% | 14,610 |
| Jan 21, 2026 | 10.41 | 11.10 | 10.41 | 11.10 | 11.01 | 2.87% | 8,508 |
| Jan 20, 2026 | 10.83 | 10.87 | 10.73 | 10.79 | 10.70 | -1.91% | 23,350 |
| Jan 19, 2026 | 10.65 | 11.14 | 10.48 | 11.00 | 10.91 | -0.36% | 19,803 |
| Jan 16, 2026 | 11.14 | 11.20 | 11.02 | 11.04 | 10.95 | -0.27% | 7,978 |
| Jan 15, 2026 | 11.35 | 11.37 | 11.07 | 11.07 | 10.98 | -1.99% | 3,392 |
| Jan 14, 2026 | 11.46 | 11.53 | 11.27 | 11.30 | 11.20 | 4.63% | 3,861 |
| Jan 13, 2026 | 10.81 | 10.84 | 10.73 | 10.80 | 10.70 | -0.42% | 545 |
| Jan 12, 2026 | 10.84 | 10.95 | 10.76 | 10.84 | 10.75 | -0.05% | 5,237 |
| Jan 9, 2026 | 10.79 | 10.88 | 10.68 | 10.85 | 10.75 | 0.84% | 11,001 |
| Jan 8, 2026 | 10.75 | 10.78 | 10.60 | 10.76 | 10.66 | 0.66% | 8,079 |
| Jan 7, 2026 | 10.72 | 10.72 | 10.53 | 10.69 | 10.59 | -0.56% | 1,729 |
| Jan 6, 2026 | 10.45 | 10.78 | 10.45 | 10.75 | 10.65 | 2.19% | 203 |
| Jan 5, 2026 | 10.60 | 10.60 | 10.51 | 10.52 | 10.43 | -0.14% | 5,754 |
| Jan 2, 2026 | 10.61 | 10.67 | 10.48 | 10.53 | 10.44 | -0.09% | 16,210 |
| Dec 30, 2025 | 10.42 | 10.54 | 10.42 | 10.54 | 10.45 | 0.19% | 858 |
| Dec 29, 2025 | 10.22 | 10.52 | 10.22 | 10.52 | 10.43 | 3.70% | 12,732 |
| Dec 23, 2025 | 10.35 | 10.35 | 10.09 | 10.15 | 10.06 | - | 2,190 |
| Dec 22, 2025 | 10.00 | 10.23 | 9.95 | 10.15 | 10.06 | -0.34% | 12,865 |
| Dec 19, 2025 | 10.07 | 10.21 | 10.06 | 10.18 | 10.09 | 2.07% | 20,031 |
| Dec 18, 2025 | 10.01 | 10.21 | 9.82 | 9.97 | 9.89 | 0.40% | 4,304 |
| Dec 17, 2025 | 9.80 | 10.06 | 9.62 | 9.93 | 9.85 | 0.71% | 2,825 |
| Dec 16, 2025 | 9.80 | 9.88 | 9.80 | 9.86 | 9.78 | -0.68% | 1,392 |
| Dec 15, 2025 | 10.00 | 10.00 | 9.80 | 9.93 | 9.85 | -0.30% | 2,144 |
| Dec 12, 2025 | 9.86 | 9.96 | 9.85 | 9.96 | 9.88 | 1.32% | 3,836 |
| Dec 11, 2025 | 9.76 | 9.88 | 9.76 | 9.83 | 9.75 | 1.17% | 25,424 |
| Dec 10, 2025 | 9.60 | 9.72 | 9.47 | 9.72 | 9.64 | 0.21% | 178 |
| Dec 9, 2025 | 9.67 | 9.70 | 9.60 | 9.70 | 9.62 | -0.02% | 1,245 |
| Dec 8, 2025 | 9.42 | 9.70 | 9.37 | 9.70 | 9.62 | 2.82% | 2,529 |
| Dec 5, 2025 | 9.19 | 9.43 | 9.19 | 9.43 | 9.35 | 2.68% | 809 |
| Dec 4, 2025 | 9.26 | 9.33 | 9.19 | 9.19 | 9.11 | -1.75% | 1,240 |
| Dec 3, 2025 | 9.20 | 9.35 | 9.19 | 9.35 | 9.27 | 0.45% | 408 |
| Dec 2, 2025 | 9.20 | 9.31 | 9.18 | 9.31 | 9.23 | 1.20% | 106 |
| Dec 1, 2025 | 9.13 | 9.24 | 9.13 | 9.20 | 9.12 | 0.02% | 16,917 |