Skip to main content
Viatris Inc. (FRA:VIA)
Germany flag Germany · Delayed Price · Currency is EUR
9.30
+0.04 (0.43%)
At close: Dec 3, 2025

Viatris Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.189.199.189.199.19-0.50%62
Dec 4, 20259.249.249.229.249.24-0.71%18
Dec 3, 20259.169.329.169.309.300.43%180
Dec 2, 20259.169.269.169.269.261.87%49
Dec 1, 20259.109.109.099.099.09-0.92%49
Nov 28, 20259.139.189.139.189.180.48%40
Nov 27, 20259.129.139.129.139.13-0.44%32
Nov 26, 20259.109.179.109.179.171.06%26
Nov 25, 20259.109.109.089.089.08-0.29%72
Nov 24, 20258.989.108.939.109.10-0.44%122
Nov 21, 20258.799.148.799.149.040.68%2,017
Nov 20, 20259.079.119.079.088.98-1.63%3,075
Nov 19, 20259.199.239.199.239.120.79%100
Nov 18, 20259.059.169.059.169.05-0.09%454
Nov 17, 20259.229.229.179.179.06-0.63%147
Nov 14, 20259.289.289.199.229.12-2.91%369
Nov 13, 20259.459.509.319.509.390.15%99
Nov 12, 20259.569.569.499.499.38-1.33%42
Nov 11, 20258.739.618.739.619.5010.28%477
Nov 10, 20258.728.728.728.728.620.58%-
Nov 7, 20258.748.748.678.678.57-1.83%123
Nov 6, 20259.389.408.838.838.73-2.39%1,606
Nov 5, 20259.059.059.059.058.941.21%275
Nov 4, 20258.948.948.948.948.84-1.87%-
Nov 3, 20258.939.118.939.119.001.36%362
Oct 31, 20258.978.998.858.998.880.02%428
Oct 30, 20258.748.988.748.988.880.72%1,869
Oct 29, 20258.808.928.808.928.82-0.34%4
Oct 28, 20258.868.978.868.958.850.63%1,118
Oct 27, 20258.948.948.738.898.790.41%202
Oct 24, 20258.868.968.868.868.76-0.52%2,091
Oct 23, 20258.938.938.908.908.800.38%21
Oct 22, 20258.908.908.828.878.770.23%2,142
Oct 21, 20258.808.858.808.858.751.84%49
Oct 20, 20258.698.768.698.698.592.26%412
Oct 17, 20258.518.518.298.508.40-0.35%179
Oct 16, 20258.538.538.538.538.430.26%3
Oct 15, 20258.548.718.518.518.410.26%2,075
Oct 14, 20258.408.488.358.488.39-0.84%54
Oct 13, 20258.418.568.368.568.460.66%400
Oct 10, 20258.588.588.508.508.40-0.91%616
Oct 9, 20258.548.588.548.588.48-1.63%28
Oct 8, 20258.688.728.678.728.621.16%170
Oct 7, 20258.618.628.518.628.52-0.74%182
Oct 6, 20258.688.688.688.688.581.05%6
Oct 3, 20258.598.598.598.598.500.47%-
Oct 2, 20258.558.558.558.558.461.06%-
Oct 1, 20258.328.468.278.468.372.35%1,020
Sep 30, 20258.148.278.148.278.182.10%312
Sep 29, 20258.108.108.108.108.010.42%1
Sep 26, 20258.078.078.078.077.97-1.08%21
Sep 25, 20258.218.218.078.158.06-0.88%109
Sep 24, 20258.108.358.108.238.13-0.51%931
Sep 23, 20258.288.288.278.278.170.17%10
Sep 22, 20258.418.418.258.258.16-0.96%1,010
Sep 19, 20258.338.338.338.338.241.66%-
Sep 18, 20258.138.208.108.208.10-0.17%801
Sep 17, 20258.018.218.018.218.121.89%3,056
Sep 16, 20258.098.118.068.067.97-2.02%129
Sep 15, 20258.448.568.238.238.13-3.25%789
Sep 12, 20258.628.658.508.508.40-2.81%795
Sep 11, 20258.758.758.758.758.65-0.14%-
Sep 10, 20258.898.898.768.768.66-2.28%19
Sep 9, 20258.908.968.908.968.860.72%1,088
Sep 8, 20258.918.948.908.908.800.50%605
Sep 5, 20258.878.878.868.868.75-1.12%12
Sep 4, 20258.998.998.968.968.85-0.09%4
Sep 3, 20259.029.028.968.968.86-0.29%19
Sep 2, 20258.888.998.888.998.890.58%40
Sep 1, 20258.928.948.908.948.841.59%1,013
Aug 29, 20258.838.838.808.808.70-1.15%7
Aug 28, 20258.908.908.908.908.80-0.02%-
Aug 27, 20258.908.918.908.908.80-1.02%166
Aug 26, 20259.009.008.998.998.89-0.49%95
Aug 25, 20259.049.049.049.048.93-0.22%-
Aug 22, 20259.059.069.039.068.95-0.53%8
Aug 21, 20259.099.119.099.118.90-0.11%8
Aug 20, 20259.029.129.029.128.910.66%79
Aug 19, 20259.099.119.029.068.850.07%1,062
Aug 18, 20259.069.069.059.058.85-0.55%27
Aug 15, 20259.119.219.109.108.890.55%850
Aug 14, 20258.919.168.919.058.855.09%4,120
Aug 13, 20258.618.668.538.618.42-0.81%546
Aug 12, 20258.598.688.508.688.494.60%293
Aug 11, 20258.268.308.268.308.111.34%257
Aug 8, 20258.098.207.988.198.005.65%421
Aug 7, 20257.457.757.457.757.580.86%591
Aug 6, 20257.727.727.697.697.510.16%15
Aug 5, 20257.717.717.677.677.500.10%60
Aug 4, 20257.557.677.557.677.492.35%21
Aug 1, 20257.597.597.497.497.32-4.34%15
Jul 31, 20257.927.927.837.837.65-1.61%74
Jul 30, 20257.927.967.927.967.78-0.08%18
Jul 29, 20258.018.017.967.967.78-0.95%167
Jul 28, 20258.028.057.958.047.860.75%188
Jul 25, 20257.937.987.927.987.800.30%54
Jul 24, 20257.937.967.937.967.78-0.60%11
Jul 23, 20257.778.007.778.007.824.68%1,629
Jul 22, 20257.577.707.577.657.47-0.62%58
Jul 21, 20257.607.797.607.697.520.87%650