Viatris Inc. (BIT:1VTRS)
Italy
· Delayed Price · Currency is EUR 8.13
+0.05 (0.59%)
At close: Sep 26, 2025
Viatris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.09 | 8.09 | 8.09 | 8.13 | 8.13 | 0.59% | 19 |
| Sep 25, 2025 | 8.14 | 8.14 | 8.14 | 8.08 | 8.08 | -1.92% | 613 |
| Sep 24, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -0.12% | - |
| Sep 23, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.55% | - |
| Sep 22, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -1.90% | - |
| Sep 19, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 4.63% | - |
| Sep 18, 2025 | 8.20 | 8.20 | 8.17 | 8.17 | 8.17 | -0.54% | 445 |
| Sep 17, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 1.48% | - |
| Sep 16, 2025 | 8.10 | 8.10 | 8.10 | 8.09 | 8.09 | -2.44% | 616 |
| Sep 15, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -3.24% | - |
| Sep 12, 2025 | 8.59 | 8.59 | 8.59 | 8.57 | 8.57 | -2.15% | 200 |
| Sep 11, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -0.27% | - |
| Sep 10, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -1.72% | - |
| Sep 9, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.07% | - |
| Sep 8, 2025 | 8.90 | 8.90 | 8.90 | 8.93 | 8.93 | 0.29% | 836 |
| Sep 5, 2025 | 8.88 | 8.88 | 8.88 | 8.90 | 8.90 | -0.20% | 333 |
| Sep 4, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -1.20% | - |
| Sep 3, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 0.40% | - |
| Sep 2, 2025 | 8.97 | 9.01 | 8.97 | 8.99 | 8.99 | 0.81% | 772 |
| Sep 1, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -0.34% | - |
| Aug 29, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.70% | - |
| Aug 28, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.48% | - |
| Aug 27, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -0.09% | - |
| Aug 26, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -0.62% | - |
| Aug 25, 2025 | 9.08 | 9.08 | 9.03 | 9.00 | 9.00 | -1.85% | 605 |
| Aug 22, 2025 | 9.16 | 9.31 | 9.16 | 9.17 | 9.17 | 0.81% | 2,000 |
| Aug 21, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - | - |
| Aug 20, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -0.04% | - |
| Aug 19, 2025 | 9.16 | 9.16 | 9.16 | 9.10 | 9.10 | -0.91% | 500 |
| Aug 18, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 1.30% | - |
| Aug 14, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 2.88% | - |
| Aug 13, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 1.80% | - |
| Aug 12, 2025 | 8.45 | 8.68 | 8.45 | 8.65 | 8.65 | 1.00% | 740 |
| Aug 11, 2025 | 8.52 | 8.52 | 8.52 | 8.57 | 8.57 | 6.75% | 36 |
| Aug 8, 2025 | 8.04 | 8.06 | 7.98 | 8.03 | 8.03 | 4.94% | 336 |
| Aug 7, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.13% | - |
| Aug 6, 2025 | 8.06 | 8.06 | 8.06 | 7.66 | 7.66 | -0.42% | 200 |
| Aug 5, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -0.80% | - |
| Aug 4, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 2.08% | - |
| Aug 1, 2025 | 7.51 | 7.51 | 7.51 | 7.59 | 7.59 | -2.69% | 10 |
| Jul 31, 2025 | 7.82 | 7.82 | 7.79 | 7.80 | 7.80 | -2.21% | 55 |
| Jul 30, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0.45% | - |
| Jul 29, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -0.87% | - |
| Jul 28, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 1.01% | - |
| Jul 25, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -0.53% | - |
| Jul 24, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.15% | - |
| Jul 23, 2025 | 7.95 | 8.02 | 7.95 | 7.99 | 7.99 | 3.93% | 105 |
| Jul 22, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 0.42% | - |
| Jul 21, 2025 | 7.80 | 7.80 | 7.80 | 7.65 | 7.65 | -0.62% | 70 |
| Jul 18, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -3.27% | - |