Viatris Inc. (VIE:VTRS)
Austria
· Delayed Price · Currency is EUR 13.41
-0.26 (-1.87%)
At close: Feb 26, 2026
Viatris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 13.05 | 13.05 | 12.75 | 12.75 | 12.75 | -4.92% | - |
| Feb 26, 2026 | 13.81 | 13.81 | 13.21 | 13.41 | 13.41 | -1.87% | 6,754 |
| Feb 25, 2026 | 13.63 | 13.86 | 13.63 | 13.66 | 13.66 | -1.51% | - |
| Feb 24, 2026 | 13.48 | 13.87 | 13.48 | 13.87 | 13.87 | 2.17% | - |
| Feb 23, 2026 | 13.37 | 13.58 | 13.37 | 13.58 | 13.58 | 1.15% | 632 |
| Feb 20, 2026 | 13.61 | 13.61 | 13.42 | 13.42 | 13.42 | -0.22% | - |
| Feb 19, 2026 | 13.54 | 13.62 | 13.45 | 13.45 | 13.45 | 0.22% | - |
| Feb 18, 2026 | 13.35 | 13.42 | 13.22 | 13.42 | 13.42 | 1.13% | 2 |
| Feb 17, 2026 | 13.11 | 13.42 | 13.11 | 13.27 | 13.27 | 0.57% | - |
| Feb 16, 2026 | 13.26 | 13.27 | 13.19 | 13.20 | 13.20 | -1.38% | - |
| Feb 13, 2026 | 13.20 | 13.56 | 13.15 | 13.38 | 13.38 | -1.11% | - |
| Feb 12, 2026 | 13.53 | 13.54 | 13.49 | 13.53 | 13.53 | - | - |
| Feb 11, 2026 | 13.29 | 13.54 | 13.29 | 13.53 | 13.53 | 1.58% | - |
| Feb 10, 2026 | 13.01 | 13.32 | 13.00 | 13.32 | 13.32 | 5.71% | - |
| Feb 9, 2026 | 12.29 | 12.60 | 12.29 | 12.60 | 12.60 | 3.32% | 685 |
| Feb 6, 2026 | 11.92 | 12.20 | 11.92 | 12.20 | 12.20 | 0.79% | 139 |
| Feb 5, 2026 | 11.94 | 12.17 | 11.94 | 12.10 | 12.10 | -0.94% | - |
| Feb 4, 2026 | 11.57 | 12.22 | 11.57 | 12.22 | 12.22 | 4.54% | - |
| Feb 3, 2026 | 11.35 | 11.69 | 11.35 | 11.69 | 11.69 | 2.95% | 6 |
| Feb 2, 2026 | 10.92 | 11.35 | 10.81 | 11.35 | 11.35 | 3.70% | 3 |
| Jan 30, 2026 | 10.88 | 10.99 | 10.74 | 10.95 | 10.95 | 0.18% | 1 |
| Jan 29, 2026 | 10.88 | 10.93 | 10.87 | 10.93 | 10.93 | -1.00% | - |
| Jan 28, 2026 | 11.05 | 11.05 | 10.96 | 11.04 | 11.04 | -1.39% | 12 |
| Jan 27, 2026 | 11.16 | 11.19 | 11.04 | 11.19 | 11.19 | 1.08% | - |
| Jan 26, 2026 | 11.02 | 11.15 | 11.02 | 11.07 | 11.07 | -1.60% | 110 |
| Jan 23, 2026 | 11.26 | 11.28 | 11.25 | 11.25 | 11.25 | -0.13% | - |
| Jan 22, 2026 | 11.19 | 11.27 | 11.15 | 11.27 | 11.27 | 1.44% | - |
| Jan 21, 2026 | 10.60 | 11.11 | 10.60 | 11.11 | 11.11 | 2.92% | - |
| Jan 20, 2026 | 10.89 | 10.89 | 10.79 | 10.79 | 10.79 | -0.64% | - |
| Jan 19, 2026 | 10.72 | 10.86 | 10.72 | 10.86 | 10.86 | -1.72% | - |
| Jan 16, 2026 | 11.07 | 11.20 | 11.05 | 11.05 | 11.05 | -0.36% | - |
| Jan 15, 2026 | 11.26 | 11.31 | 11.09 | 11.09 | 11.09 | -1.95% | - |
| Jan 14, 2026 | 11.46 | 11.51 | 11.31 | 11.31 | 11.31 | 4.82% | - |
| Jan 13, 2026 | 10.87 | 10.88 | 10.79 | 10.79 | 10.79 | -0.51% | - |
| Jan 12, 2026 | 10.83 | 10.98 | 10.83 | 10.85 | 10.85 | -0.14% | - |
| Jan 9, 2026 | 10.75 | 10.88 | 10.74 | 10.86 | 10.86 | 1.02% | 3 |
| Jan 8, 2026 | 10.67 | 10.75 | 10.63 | 10.75 | 10.75 | 0.61% | - |
| Jan 7, 2026 | 10.63 | 10.75 | 10.63 | 10.69 | 10.69 | -0.51% | - |
| Jan 6, 2026 | 10.57 | 10.74 | 10.49 | 10.74 | 10.74 | 1.85% | - |
| Jan 5, 2026 | 10.65 | 10.65 | 10.55 | 10.55 | 10.55 | 0.24% | - |
| Jan 2, 2026 | 10.62 | 10.67 | 10.52 | 10.52 | 10.52 | 0.19% | - |
| Dec 30, 2025 | 10.50 | 10.50 | 10.49 | 10.50 | 10.50 | -0.43% | - |
| Dec 29, 2025 | 10.29 | 10.55 | 10.29 | 10.55 | 10.55 | 4.05% | - |
| Dec 23, 2025 | 10.21 | 10.21 | 10.09 | 10.14 | 10.14 | -0.34% | - |
| Dec 22, 2025 | 10.23 | 10.23 | 10.06 | 10.17 | 10.17 | - | - |
| Dec 19, 2025 | 10.17 | 10.17 | 10.09 | 10.17 | 10.17 | 1.99% | - |
| Dec 18, 2025 | 10.04 | 10.04 | 9.91 | 9.97 | 9.97 | 0.46% | - |
| Dec 17, 2025 | 9.81 | 9.93 | 9.64 | 9.93 | 9.93 | 0.75% | 1 |
| Dec 16, 2025 | 9.93 | 9.93 | 9.85 | 9.85 | 9.85 | -0.95% | - |
| Dec 15, 2025 | 9.96 | 9.99 | 9.87 | 9.95 | 9.95 | -0.16% | - |
| Dec 12, 2025 | 9.87 | 9.96 | 9.87 | 9.96 | 9.96 | 1.36% | - |
| Dec 11, 2025 | 9.89 | 9.92 | 9.78 | 9.83 | 9.83 | 1.26% | 315 |
| Dec 10, 2025 | 9.67 | 9.71 | 9.56 | 9.71 | 9.71 | 0.02% | - |
| Dec 9, 2025 | 9.59 | 9.70 | 9.57 | 9.70 | 9.70 | -0.04% | - |
| Dec 8, 2025 | 9.39 | 9.71 | 9.38 | 9.71 | 9.71 | 2.88% | - |
| Dec 5, 2025 | 9.26 | 9.44 | 9.25 | 9.44 | 9.44 | 2.74% | - |
| 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% | - |