Viatris Inc. (VIE:VTRS)
Austria
· Delayed Price · Currency is EUR 9.18
-0.16 (-1.71%)
At close: Dec 4, 2025
Viatris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 9.29 | 9.30 | 9.18 | 9.18 | 9.18 | -1.71% | - |
| Dec 3, 2025 | 9.22 | 9.34 | 9.16 | 9.34 | 9.34 | 0.75% | - |
| Dec 2, 2025 | 9.17 | 9.27 | 9.17 | 9.27 | 9.27 | 0.89% | - |
| Dec 1, 2025 | 9.15 | 9.21 | 9.06 | 9.19 | 9.19 | 0.04% | 3 |
| Nov 28, 2025 | 9.23 | 9.27 | 9.18 | 9.19 | 9.19 | 0.13% | - |
| Nov 27, 2025 | 9.21 | 9.21 | 9.18 | 9.18 | 9.18 | -0.20% | - |
| Nov 26, 2025 | 9.13 | 9.19 | 9.13 | 9.19 | 9.19 | 0.26% | - |
| Nov 25, 2025 | 9.20 | 9.20 | 9.13 | 9.17 | 9.17 | 1.35% | - |
| Nov 24, 2025 | 9.10 | 9.10 | 8.99 | 9.05 | 9.05 | 0.20% | - |
| Nov 20, 2025 | 9.13 | 9.16 | 9.03 | 9.03 | 8.93 | -0.83% | - |
| Nov 19, 2025 | 9.27 | 9.27 | 9.11 | 9.11 | 9.00 | -0.61% | - |
| Nov 18, 2025 | 9.15 | 9.16 | 9.12 | 9.16 | 9.06 | -2.01% | - |
| Nov 17, 2025 | 9.30 | 9.35 | 9.22 | 9.35 | 9.24 | 0.26% | - |
| Nov 14, 2025 | 9.34 | 9.34 | 9.26 | 9.33 | 9.22 | -2.22% | - |
| Nov 13, 2025 | 9.51 | 9.54 | 9.41 | 9.54 | 9.43 | -0.42% | - |
| Nov 12, 2025 | 9.58 | 9.64 | 9.58 | 9.58 | 9.47 | 7.76% | - |
| Nov 11, 2025 | 8.79 | 8.89 | 8.76 | 8.89 | 8.79 | 2.42% | - |
| Nov 10, 2025 | 8.86 | 8.86 | 8.68 | 8.68 | 8.58 | -0.25% | - |
| Nov 7, 2025 | 8.81 | 8.81 | 8.70 | 8.70 | 8.60 | -0.59% | - |
| Nov 6, 2025 | 9.32 | 9.33 | 8.75 | 8.75 | 8.65 | -4.43% | - |
| Nov 5, 2025 | 9.09 | 9.16 | 9.07 | 9.16 | 9.05 | -0.22% | - |
| Nov 4, 2025 | 8.99 | 9.18 | 8.96 | 9.18 | 9.07 | 1.48% | - |
| Nov 3, 2025 | 8.99 | 9.04 | 8.96 | 9.04 | 8.94 | 0.18% | - |
| Oct 31, 2025 | 8.89 | 9.03 | 8.89 | 9.03 | 8.92 | 0.04% | - |
| Oct 30, 2025 | 8.83 | 9.02 | 8.83 | 9.02 | 8.92 | 1.28% | - |
| Oct 29, 2025 | 8.84 | 8.91 | 8.83 | 8.91 | 8.81 | 0.13% | - |
| Oct 28, 2025 | 8.91 | 8.94 | 8.90 | 8.90 | 8.80 | 0.02% | - |
| Oct 27, 2025 | 8.98 | 8.98 | 8.90 | 8.90 | 8.79 | -1.22% | - |
| Oct 24, 2025 | 8.92 | 9.01 | 8.91 | 9.01 | 8.90 | 0.85% | - |
| Oct 23, 2025 | 9.00 | 9.01 | 8.79 | 8.93 | 8.83 | -1.06% | - |
| Oct 22, 2025 | 8.94 | 9.03 | 8.89 | 9.03 | 8.92 | 0.67% | - |
| Oct 21, 2025 | 8.84 | 8.97 | 8.84 | 8.97 | 8.86 | 2.21% | - |
| Oct 20, 2025 | 8.67 | 8.77 | 8.67 | 8.77 | 8.67 | 0.83% | - |
| Oct 17, 2025 | 8.44 | 8.70 | 8.41 | 8.70 | 8.60 | 0.25% | 5 |
| Oct 16, 2025 | 8.52 | 8.68 | 8.52 | 8.68 | 8.58 | 1.33% | 166 |
| Oct 15, 2025 | 8.59 | 8.64 | 8.55 | 8.56 | 8.47 | 0.68% | - |
| Oct 14, 2025 | 8.41 | 8.51 | 8.41 | 8.51 | 8.41 | -0.79% | - |
| Oct 13, 2025 | 8.47 | 8.57 | 8.40 | 8.57 | 8.47 | 1.06% | 13 |
| Oct 10, 2025 | 8.64 | 8.66 | 8.48 | 8.48 | 8.39 | -2.21% | - |
| Oct 9, 2025 | 8.61 | 8.71 | 8.61 | 8.68 | 8.58 | 0.02% | - |
| Oct 8, 2025 | 8.73 | 8.76 | 8.67 | 8.67 | 8.57 | 0.09% | - |
| Oct 7, 2025 | 8.56 | 8.72 | 8.56 | 8.67 | 8.57 | -0.39% | - |
| Oct 6, 2025 | 8.71 | 8.73 | 8.70 | 8.70 | 8.60 | 0.39% | 453 |
| Oct 3, 2025 | 8.65 | 8.67 | 8.63 | 8.67 | 8.57 | 1.31% | - |
| Oct 2, 2025 | 8.60 | 8.62 | 8.53 | 8.55 | 8.46 | -1.32% | - |
| Oct 1, 2025 | 8.34 | 8.67 | 8.34 | 8.67 | 8.57 | 5.40% | 21 |
| Sep 30, 2025 | 8.18 | 8.22 | 8.17 | 8.22 | 8.13 | 1.33% | - |
| Sep 29, 2025 | 8.15 | 8.19 | 8.12 | 8.12 | 8.02 | -0.32% | - |
| Sep 26, 2025 | 8.13 | 8.18 | 8.13 | 8.14 | 8.05 | 0.72% | - |
| Sep 25, 2025 | 8.26 | 8.27 | 8.08 | 8.08 | 7.99 | -2.01% | - |
| Sep 24, 2025 | 8.18 | 8.27 | 8.17 | 8.25 | 8.15 | - | - |
| Sep 23, 2025 | 8.34 | 8.34 | 8.25 | 8.25 | 8.15 | -1.43% | - |
| Sep 22, 2025 | 8.50 | 8.50 | 8.34 | 8.37 | 8.27 | -1.88% | 100 |
| Sep 19, 2025 | 8.37 | 8.53 | 8.31 | 8.53 | 8.43 | 4.13% | - |
| Sep 18, 2025 | 8.19 | 8.21 | 8.13 | 8.19 | 8.10 | -0.17% | - |
| Sep 17, 2025 | 8.07 | 8.21 | 8.05 | 8.21 | 8.11 | 1.56% | - |
| Sep 16, 2025 | 8.15 | 8.16 | 8.08 | 8.08 | 7.99 | -2.65% | - |
| Sep 15, 2025 | 8.51 | 8.51 | 8.30 | 8.30 | 8.20 | -3.08% | - |
| Sep 12, 2025 | 8.67 | 8.67 | 8.56 | 8.56 | 8.47 | -2.73% | - |
| Sep 11, 2025 | 8.79 | 8.82 | 8.73 | 8.80 | 8.70 | 0.34% | 50 |
| Sep 10, 2025 | 8.96 | 8.99 | 8.77 | 8.77 | 8.67 | -1.70% | - |
| Sep 9, 2025 | 8.92 | 8.95 | 8.89 | 8.93 | 8.82 | -0.02% | - |
| Sep 8, 2025 | 8.95 | 8.95 | 8.85 | 8.93 | 8.82 | 0.29% | - |
| Sep 5, 2025 | 8.91 | 8.91 | 8.88 | 8.90 | 8.80 | -0.13% | - |
| Sep 4, 2025 | 8.97 | 9.00 | 8.91 | 8.91 | 8.81 | -1.00% | 20 |
| Sep 3, 2025 | 9.10 | 9.10 | 9.00 | 9.00 | 8.90 | -0.02% | - |
| Sep 2, 2025 | 8.91 | 9.01 | 8.90 | 9.01 | 8.90 | 0.87% | - |
| Sep 1, 2025 | 8.96 | 8.96 | 8.91 | 8.93 | 8.82 | -0.98% | - |
| Aug 29, 2025 | 8.90 | 9.02 | 8.86 | 9.02 | 8.91 | 2.55% | - |
| Aug 28, 2025 | 8.95 | 8.95 | 8.79 | 8.79 | 8.69 | -1.74% | - |
| Aug 27, 2025 | 8.97 | 8.97 | 8.93 | 8.95 | 8.84 | 0.11% | - |
| Aug 26, 2025 | 9.06 | 9.10 | 8.94 | 8.94 | 8.83 | -0.71% | - |
| Aug 25, 2025 | 9.08 | 9.08 | 9.00 | 9.00 | 8.90 | -1.96% | - |
| Aug 22, 2025 | 9.10 | 9.19 | 9.09 | 9.18 | 9.08 | 1.03% | - |
| Aug 20, 2025 | 9.09 | 9.22 | 9.09 | 9.09 | 8.88 | -0.31% | - |
| Aug 19, 2025 | 9.09 | 9.16 | 9.01 | 9.12 | 8.91 | -0.65% | 200 |
| Aug 18, 2025 | 9.10 | 9.18 | 9.10 | 9.18 | 8.97 | 1.30% | - |
| Aug 15, 2025 | 9.10 | 9.18 | 9.06 | 9.06 | 8.85 | -0.26% | - |
| Aug 14, 2025 | 8.78 | 9.08 | 8.78 | 9.08 | 8.87 | 3.09% | - |
| Aug 13, 2025 | 8.67 | 8.81 | 8.57 | 8.81 | 8.61 | 1.61% | - |
| Aug 12, 2025 | 8.57 | 8.67 | 8.55 | 8.67 | 8.47 | 1.21% | - |
| Aug 11, 2025 | 8.32 | 8.57 | 8.23 | 8.57 | 8.37 | 6.46% | 4 |
| Aug 8, 2025 | 8.08 | 8.09 | 8.02 | 8.05 | 7.86 | 5.09% | 400 |
| Aug 7, 2025 | 7.51 | 7.80 | 7.51 | 7.66 | 7.48 | 0.18% | - |
| Aug 6, 2025 | 7.79 | 7.79 | 7.64 | 7.64 | 7.47 | -1.72% | - |
| Aug 5, 2025 | 7.81 | 7.81 | 7.78 | 7.78 | 7.60 | 0.39% | - |
| Aug 4, 2025 | 7.65 | 7.75 | 7.61 | 7.75 | 7.57 | 1.76% | - |
| Aug 1, 2025 | 7.60 | 7.61 | 7.51 | 7.61 | 7.44 | -2.46% | 1,073 |
| Jul 31, 2025 | 7.95 | 7.96 | 7.80 | 7.80 | 7.63 | -2.08% | - |
| Jul 30, 2025 | 7.95 | 8.05 | 7.95 | 7.97 | 7.79 | 0.35% | - |
| Jul 29, 2025 | 8.05 | 8.05 | 7.94 | 7.94 | 7.76 | -0.92% | - |
| Jul 28, 2025 | 8.06 | 8.06 | 8.02 | 8.02 | 7.83 | 1.08% | - |
| Jul 25, 2025 | 8.01 | 8.02 | 7.93 | 7.93 | 7.75 | -0.55% | - |
| Jul 24, 2025 | 7.84 | 7.99 | 7.84 | 7.97 | 7.79 | 0.03% | - |
| Jul 23, 2025 | 7.82 | 7.97 | 7.82 | 7.97 | 7.79 | 3.78% | - |
| Jul 22, 2025 | 7.73 | 7.73 | 7.62 | 7.68 | 7.51 | 0.37% | - |
| Jul 21, 2025 | 7.65 | 7.72 | 7.65 | 7.65 | 7.48 | -0.49% | - |
| Jul 18, 2025 | 7.99 | 7.99 | 7.62 | 7.69 | 7.52 | -3.44% | 2,574 |
| Jul 17, 2025 | 7.84 | 7.97 | 7.79 | 7.97 | 7.78 | 3.56% | - |
| Jul 16, 2025 | 7.69 | 7.78 | 7.69 | 7.69 | 7.52 | -1.84% | 1,103 |