Viatris Inc. (VIE:VTRS)
Austria
· Delayed Price · Currency is EUR 12.65
+0.05 (0.41%)
Last updated: Apr 29, 2026, 11:00 AM CET
Viatris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.63 | 12.63 | 12.59 | 12.63 | - | 0.33% | - |
| Apr 27, 2026 | 12.43 | 12.59 | 12.41 | 12.59 | 12.59 | 0.58% | - |
| Apr 24, 2026 | 12.62 | 12.66 | 12.52 | 12.52 | 12.52 | 0.55% | - |
| Apr 23, 2026 | 12.37 | 12.59 | 12.35 | 12.45 | 12.45 | -0.56% | - |
| Apr 22, 2026 | 12.66 | 12.66 | 12.52 | 12.52 | 12.52 | -0.98% | - |
| Apr 21, 2026 | 12.62 | 12.65 | 12.61 | 12.65 | 12.65 | -1.60% | - |
| Apr 20, 2026 | 12.37 | 12.85 | 12.17 | 12.85 | 12.85 | 5.95% | 22 |
| Apr 17, 2026 | 11.97 | 12.13 | 11.92 | 12.13 | 12.13 | 3.85% | - |
| Apr 16, 2026 | 11.70 | 11.77 | 11.68 | 11.68 | 11.68 | -0.68% | - |
| Apr 15, 2026 | 11.83 | 11.83 | 11.76 | 11.76 | 11.76 | -0.68% | - |
| Apr 14, 2026 | 11.78 | 11.84 | 11.70 | 11.84 | 11.84 | 2.14% | - |
| Apr 13, 2026 | 11.47 | 11.59 | 11.44 | 11.59 | 11.59 | -0.86% | - |
| Apr 10, 2026 | 11.59 | 11.72 | 11.59 | 11.69 | 11.69 | 1.05% | - |
| Apr 9, 2026 | 11.71 | 11.71 | 11.49 | 11.57 | 11.57 | -0.22% | - |
| Apr 8, 2026 | 11.47 | 11.60 | 11.41 | 11.60 | 11.60 | 1.28% | - |
| Apr 7, 2026 | 11.63 | 11.63 | 11.45 | 11.45 | 11.45 | -1.89% | - |
| Apr 2, 2026 | 11.65 | 11.67 | 11.58 | 11.67 | 11.67 | -0.85% | - |
| Apr 1, 2026 | 11.78 | 11.78 | 11.66 | 11.77 | 11.77 | 2.26% | - |
| Mar 31, 2026 | 11.38 | 11.51 | 11.37 | 11.51 | 11.51 | 1.05% | 7 |
| Mar 30, 2026 | 11.26 | 11.54 | 11.26 | 11.39 | 11.39 | -1.09% | - |
| Mar 27, 2026 | 11.62 | 11.62 | 11.52 | 11.52 | 11.52 | -1.07% | - |
| Mar 26, 2026 | 11.63 | 11.75 | 11.59 | 11.64 | 11.64 | -0.68% | - |
| Mar 25, 2026 | 11.60 | 11.79 | 11.55 | 11.72 | 11.72 | 0.95% | - |
| Mar 24, 2026 | 11.48 | 11.61 | 11.44 | 11.61 | 11.61 | 1.31% | - |
| Mar 23, 2026 | 11.32 | 11.47 | 11.32 | 11.46 | 11.46 | -0.22% | - |
| Mar 20, 2026 | 11.68 | 11.68 | 11.49 | 11.49 | 11.49 | -2.17% | - |
| Mar 19, 2026 | 11.99 | 11.99 | 11.45 | 11.74 | 11.74 | -2.41% | 1,739 |
| Mar 18, 2026 | 11.98 | 12.03 | 11.86 | 12.03 | 12.03 | 0.54% | 8 |
| Mar 17, 2026 | 11.82 | 11.98 | 11.74 | 11.97 | 11.97 | 1.83% | - |
| Mar 16, 2026 | 11.93 | 11.93 | 11.75 | 11.75 | 11.75 | -2.29% | - |
| Mar 13, 2026 | 11.92 | 12.11 | 11.92 | 12.03 | 12.03 | 0.88% | - |
| Mar 12, 2026 | 12.07 | 12.07 | 11.88 | 11.92 | 11.92 | -2.61% | - |
| Mar 11, 2026 | 12.59 | 12.59 | 12.18 | 12.24 | 12.24 | -1.09% | - |
| Mar 10, 2026 | 12.11 | 12.38 | 12.11 | 12.38 | 12.38 | 2.70% | - |
| Mar 9, 2026 | 11.84 | 12.05 | 11.84 | 12.05 | 12.05 | -4.37% | - |
| Mar 5, 2026 | 12.63 | 12.68 | 12.53 | 12.60 | 12.50 | -0.87% | - |
| Mar 4, 2026 | 12.68 | 12.82 | 12.63 | 12.71 | 12.61 | -0.86% | 12 |
| Mar 3, 2026 | 13.30 | 13.36 | 12.82 | 12.82 | 12.71 | 0.43% | - |
| Mar 2, 2026 | 12.40 | 12.77 | 12.40 | 12.77 | 12.66 | 0.16% | - |
| Feb 27, 2026 | 13.05 | 13.05 | 12.75 | 12.75 | 12.64 | -4.92% | - |
| Feb 26, 2026 | 13.81 | 13.81 | 13.21 | 13.41 | 13.29 | -1.87% | 6,754 |
| Feb 25, 2026 | 13.63 | 13.86 | 13.63 | 13.66 | 13.55 | -1.51% | - |
| Feb 24, 2026 | 13.48 | 13.87 | 13.48 | 13.87 | 13.76 | 2.17% | - |
| Feb 23, 2026 | 13.37 | 13.58 | 13.37 | 13.58 | 13.46 | 1.15% | 632 |
| Feb 20, 2026 | 13.61 | 13.61 | 13.42 | 13.42 | 13.31 | -0.22% | - |
| Feb 19, 2026 | 13.54 | 13.62 | 13.45 | 13.45 | 13.34 | 0.22% | - |
| Feb 18, 2026 | 13.35 | 13.42 | 13.22 | 13.42 | 13.31 | 1.13% | 2 |
| Feb 17, 2026 | 13.11 | 13.42 | 13.11 | 13.27 | 13.16 | 0.57% | - |
| Feb 16, 2026 | 13.26 | 13.27 | 13.19 | 13.20 | 13.09 | -1.38% | - |
| Feb 13, 2026 | 13.20 | 13.56 | 13.15 | 13.38 | 13.27 | -1.11% | - |
| Feb 12, 2026 | 13.53 | 13.54 | 13.49 | 13.53 | 13.42 | - | - |
| Feb 11, 2026 | 13.29 | 13.54 | 13.29 | 13.53 | 13.42 | 1.58% | - |
| Feb 10, 2026 | 13.01 | 13.32 | 13.00 | 13.32 | 13.21 | 5.71% | - |
| Feb 9, 2026 | 12.29 | 12.60 | 12.29 | 12.60 | 12.50 | 3.32% | 685 |
| Feb 6, 2026 | 11.92 | 12.20 | 11.92 | 12.20 | 12.09 | 0.79% | 139 |
| Feb 5, 2026 | 11.94 | 12.17 | 11.94 | 12.10 | 12.00 | -0.94% | - |
| Feb 4, 2026 | 11.57 | 12.22 | 11.57 | 12.22 | 12.11 | 4.54% | - |
| Feb 3, 2026 | 11.35 | 11.69 | 11.35 | 11.69 | 11.59 | 2.95% | 6 |
| Feb 2, 2026 | 10.92 | 11.35 | 10.81 | 11.35 | 11.26 | 3.70% | 3 |
| Jan 30, 2026 | 10.88 | 10.99 | 10.74 | 10.95 | 10.86 | 0.18% | 1 |
| Jan 29, 2026 | 10.88 | 10.93 | 10.87 | 10.93 | 10.84 | -1.00% | - |
| Jan 28, 2026 | 11.05 | 11.05 | 10.96 | 11.04 | 10.94 | -1.39% | 12 |
| Jan 27, 2026 | 11.16 | 11.19 | 11.04 | 11.19 | 11.10 | 1.08% | - |
| Jan 26, 2026 | 11.02 | 11.15 | 11.02 | 11.07 | 10.98 | -1.60% | 110 |
| Jan 23, 2026 | 11.26 | 11.28 | 11.25 | 11.25 | 11.16 | -0.13% | - |
| Jan 22, 2026 | 11.19 | 11.27 | 11.15 | 11.27 | 11.17 | 1.44% | - |
| Jan 21, 2026 | 10.60 | 11.11 | 10.60 | 11.11 | 11.01 | 2.92% | - |
| Jan 20, 2026 | 10.89 | 10.89 | 10.79 | 10.79 | 10.70 | -0.64% | - |
| Jan 19, 2026 | 10.72 | 10.86 | 10.72 | 10.86 | 10.77 | -1.72% | - |
| Jan 16, 2026 | 11.07 | 11.20 | 11.05 | 11.05 | 10.96 | -0.36% | - |
| Jan 15, 2026 | 11.26 | 11.31 | 11.09 | 11.09 | 11.00 | -1.95% | - |
| Jan 14, 2026 | 11.46 | 11.51 | 11.31 | 11.31 | 11.22 | 4.82% | - |
| Jan 13, 2026 | 10.87 | 10.88 | 10.79 | 10.79 | 10.70 | -0.51% | - |
| Jan 12, 2026 | 10.83 | 10.98 | 10.83 | 10.85 | 10.76 | -0.14% | - |
| Jan 9, 2026 | 10.75 | 10.88 | 10.74 | 10.86 | 10.77 | 1.02% | 3 |
| Jan 8, 2026 | 10.67 | 10.75 | 10.63 | 10.75 | 10.66 | 0.61% | - |
| Jan 7, 2026 | 10.63 | 10.75 | 10.63 | 10.69 | 10.60 | -0.51% | - |
| Jan 6, 2026 | 10.57 | 10.74 | 10.49 | 10.74 | 10.65 | 1.85% | - |
| Jan 5, 2026 | 10.65 | 10.65 | 10.55 | 10.55 | 10.46 | 0.24% | - |
| Jan 2, 2026 | 10.62 | 10.67 | 10.52 | 10.52 | 10.43 | 0.19% | - |
| Dec 30, 2025 | 10.50 | 10.50 | 10.49 | 10.50 | 10.41 | -0.43% | - |
| Dec 29, 2025 | 10.29 | 10.55 | 10.29 | 10.55 | 10.46 | 4.05% | - |
| Dec 23, 2025 | 10.21 | 10.21 | 10.09 | 10.14 | 10.05 | -0.34% | - |
| Dec 22, 2025 | 10.23 | 10.23 | 10.06 | 10.17 | 10.09 | - | - |
| Dec 19, 2025 | 10.17 | 10.17 | 10.09 | 10.17 | 10.09 | 1.99% | - |
| Dec 18, 2025 | 10.04 | 10.04 | 9.91 | 9.97 | 9.89 | 0.46% | - |
| Dec 17, 2025 | 9.81 | 9.93 | 9.64 | 9.93 | 9.84 | 0.75% | 1 |
| Dec 16, 2025 | 9.93 | 9.93 | 9.85 | 9.85 | 9.77 | -0.95% | - |
| Dec 15, 2025 | 9.96 | 9.99 | 9.87 | 9.95 | 9.86 | -0.16% | - |
| Dec 12, 2025 | 9.87 | 9.96 | 9.87 | 9.96 | 9.88 | 1.36% | - |
| Dec 11, 2025 | 9.89 | 9.92 | 9.78 | 9.83 | 9.75 | 1.26% | 315 |
| Dec 10, 2025 | 9.67 | 9.71 | 9.56 | 9.71 | 9.63 | 0.02% | - |
| Dec 9, 2025 | 9.59 | 9.70 | 9.57 | 9.70 | 9.62 | -0.04% | - |
| Dec 8, 2025 | 9.39 | 9.71 | 9.38 | 9.71 | 9.63 | 2.88% | - |
| Dec 5, 2025 | 9.26 | 9.44 | 9.25 | 9.44 | 9.36 | 2.74% | - |
| Dec 4, 2025 | 9.29 | 9.30 | 9.18 | 9.18 | 9.11 | -1.71% | - |
| Dec 3, 2025 | 9.22 | 9.34 | 9.16 | 9.34 | 9.27 | 0.75% | - |
| Dec 2, 2025 | 9.17 | 9.27 | 9.17 | 9.27 | 9.20 | 0.89% | - |
| Dec 1, 2025 | 9.15 | 9.21 | 9.06 | 9.19 | 9.12 | 0.04% | 3 |
| Nov 28, 2025 | 9.23 | 9.27 | 9.18 | 9.19 | 9.11 | 0.13% | - |