Viatris Inc. (ETR:VIA)
Germany
· Delayed Price · Currency is EUR 9.43
+0.25 (2.68%)
At close: Dec 5, 2025
Viatris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.19 | 9.43 | 9.19 | 9.43 | 9.43 | 2.68% | 809 |
| Dec 4, 2025 | 9.26 | 9.33 | 9.19 | 9.19 | 9.19 | -1.75% | 1,240 |
| Dec 3, 2025 | 9.20 | 9.35 | 9.19 | 9.35 | 9.35 | 0.45% | 408 |
| Dec 2, 2025 | 9.20 | 9.31 | 9.18 | 9.31 | 9.31 | 1.20% | 106 |
| Dec 1, 2025 | 9.13 | 9.24 | 9.13 | 9.20 | 9.20 | 0.02% | 16,617 |
| Nov 28, 2025 | 9.17 | 9.20 | 9.15 | 9.20 | 9.20 | -0.26% | 108 |
| Nov 27, 2025 | 9.09 | 9.29 | 9.09 | 9.22 | 9.22 | 0.28% | 321 |
| Nov 26, 2025 | 9.09 | 9.20 | 9.06 | 9.20 | 9.20 | 0.24% | 2,752 |
| Nov 25, 2025 | 9.08 | 9.21 | 9.08 | 9.17 | 9.17 | 0.92% | 58 |
| Nov 24, 2025 | 9.14 | 9.14 | 8.87 | 9.09 | 9.09 | 0.22% | 4,774 |
| Nov 21, 2025 | 8.90 | 9.07 | 8.74 | 9.07 | 8.97 | 0.51% | 29,637 |
| Nov 20, 2025 | 9.03 | 9.04 | 9.02 | 9.02 | 8.92 | -1.03% | 360 |
| Nov 19, 2025 | 9.15 | 9.17 | 9.10 | 9.12 | 9.01 | -1.41% | 3,481 |
| Nov 18, 2025 | 9.06 | 9.25 | 9.06 | 9.25 | 9.14 | -0.92% | 2,186 |
| Nov 17, 2025 | 9.42 | 9.42 | 9.13 | 9.33 | 9.23 | 0.17% | 34,643 |
| Nov 14, 2025 | 9.14 | 9.37 | 9.12 | 9.32 | 9.21 | -2.49% | 5,793 |
| Nov 13, 2025 | 9.46 | 9.56 | 9.32 | 9.56 | 9.45 | -0.17% | 2,152 |
| Nov 12, 2025 | 9.51 | 9.74 | 9.46 | 9.57 | 9.46 | 8.40% | 9,278 |
| Nov 11, 2025 | 8.68 | 8.87 | 8.68 | 8.83 | 8.73 | 1.66% | 1,523 |
| Nov 10, 2025 | 8.76 | 8.77 | 8.68 | 8.69 | 8.59 | -0.09% | 57,806 |
| Nov 7, 2025 | 8.80 | 8.80 | 8.69 | 8.69 | 8.59 | -1.36% | 840 |
| Nov 6, 2025 | 9.58 | 9.58 | 8.81 | 8.81 | 8.71 | -4.11% | 6,757 |
| Nov 5, 2025 | 9.00 | 9.23 | 9.00 | 9.19 | 9.09 | 0.09% | 3,560 |
| Nov 4, 2025 | 9.04 | 9.22 | 9.00 | 9.18 | 9.08 | 1.64% | 13,784 |
| Nov 3, 2025 | 9.08 | 9.09 | 8.97 | 9.04 | 8.93 | 0.07% | 13,548 |
| Oct 31, 2025 | 9.00 | 9.03 | 8.88 | 9.03 | 8.93 | 0.24% | 452 |
| Oct 30, 2025 | 8.72 | 9.04 | 8.72 | 9.01 | 8.90 | 1.51% | 577 |
| Oct 29, 2025 | 8.78 | 8.92 | 8.77 | 8.87 | 8.77 | -0.38% | 8,832 |
| Oct 28, 2025 | 8.83 | 8.91 | 8.83 | 8.91 | 8.81 | -0.09% | 61 |
| Oct 27, 2025 | 8.89 | 8.99 | 8.81 | 8.92 | 8.81 | -0.85% | 736 |
| Oct 24, 2025 | 8.97 | 8.99 | 8.97 | 8.99 | 8.89 | 0.74% | 955 |
| Oct 23, 2025 | 8.89 | 8.95 | 8.89 | 8.93 | 8.82 | -1.24% | 784 |
| Oct 22, 2025 | 8.85 | 9.04 | 8.73 | 9.04 | 8.93 | 0.76% | 17,431 |
| Oct 21, 2025 | 8.80 | 8.99 | 8.76 | 8.97 | 8.87 | 2.19% | 3,077 |
| Oct 20, 2025 | 8.62 | 8.84 | 8.62 | 8.78 | 8.68 | 0.90% | 494 |
| Oct 17, 2025 | 8.58 | 8.71 | 8.35 | 8.70 | 8.60 | 0.12% | 75,740 |
| Oct 16, 2025 | 8.71 | 8.72 | 8.49 | 8.69 | 8.59 | 1.76% | 2,965 |
| Oct 15, 2025 | 8.60 | 8.73 | 8.51 | 8.54 | 8.44 | 0.33% | 257 |
| Oct 14, 2025 | 8.36 | 8.55 | 8.29 | 8.51 | 8.41 | -0.88% | 9,902 |
| Oct 13, 2025 | 8.41 | 8.61 | 8.41 | 8.59 | 8.49 | 1.42% | 1,733 |
| Oct 10, 2025 | 8.57 | 8.73 | 8.42 | 8.47 | 8.37 | -2.33% | 3,457 |
| Oct 9, 2025 | 8.72 | 8.72 | 8.58 | 8.67 | 8.57 | -0.07% | 348 |
| Oct 8, 2025 | 8.63 | 8.70 | 8.63 | 8.68 | 8.58 | 0.07% | 266 |
| Oct 7, 2025 | 8.64 | 8.72 | 8.49 | 8.67 | 8.57 | -0.16% | 36,029 |
| Oct 6, 2025 | 8.53 | 8.85 | 8.53 | 8.68 | 8.58 | 0.39% | 3,027 |
| Oct 3, 2025 | 8.57 | 8.80 | 8.57 | 8.65 | 8.55 | 0.96% | 413 |
| Oct 2, 2025 | 8.51 | 8.58 | 8.50 | 8.57 | 8.47 | -1.09% | 2,247 |
| Oct 1, 2025 | 8.34 | 8.66 | 8.25 | 8.66 | 8.56 | 5.33% | 2,449 |
| Sep 30, 2025 | 8.09 | 8.22 | 8.09 | 8.22 | 8.13 | 1.23% | 528 |
| Sep 29, 2025 | 8.16 | 8.16 | 8.10 | 8.12 | 8.03 | -0.34% | 447 |