Viatris Inc. (VIE:VTRS)
Austria
· Delayed Price · Currency is EUR 8.14
+0.06 (0.72%)
At close: Sep 26, 2025
Viatris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.13 | 8.18 | 8.13 | 8.14 | 8.14 | 0.72% | - |
| Sep 25, 2025 | 8.26 | 8.27 | 8.08 | 8.08 | 8.08 | -2.01% | - |
| Sep 24, 2025 | 8.18 | 8.27 | 8.17 | 8.25 | 8.25 | - | - |
| Sep 23, 2025 | 8.34 | 8.34 | 8.25 | 8.25 | 8.25 | -1.43% | - |
| Sep 22, 2025 | 8.50 | 8.50 | 8.34 | 8.37 | 8.37 | -1.88% | 100 |
| Sep 19, 2025 | 8.37 | 8.53 | 8.31 | 8.53 | 8.53 | 4.13% | - |
| Sep 18, 2025 | 8.19 | 8.21 | 8.13 | 8.19 | 8.19 | -0.17% | - |
| Sep 17, 2025 | 8.07 | 8.21 | 8.05 | 8.21 | 8.21 | 1.56% | - |
| Sep 16, 2025 | 8.15 | 8.16 | 8.08 | 8.08 | 8.08 | -2.65% | - |
| Sep 15, 2025 | 8.51 | 8.51 | 8.30 | 8.30 | 8.30 | -3.08% | - |
| Sep 12, 2025 | 8.67 | 8.67 | 8.56 | 8.56 | 8.56 | -2.73% | - |
| Sep 11, 2025 | 8.79 | 8.82 | 8.73 | 8.80 | 8.80 | 0.34% | 50 |
| Sep 10, 2025 | 8.96 | 8.99 | 8.77 | 8.77 | 8.77 | -1.70% | - |
| Sep 9, 2025 | 8.92 | 8.95 | 8.89 | 8.93 | 8.93 | -0.02% | - |
| Sep 8, 2025 | 8.95 | 8.95 | 8.85 | 8.93 | 8.93 | 0.29% | - |
| Sep 5, 2025 | 8.91 | 8.91 | 8.88 | 8.90 | 8.90 | -0.13% | - |
| Sep 4, 2025 | 8.97 | 9.00 | 8.91 | 8.91 | 8.91 | -1.00% | 20 |
| Sep 3, 2025 | 9.10 | 9.10 | 9.00 | 9.00 | 9.00 | -0.02% | - |
| Sep 2, 2025 | 8.91 | 9.01 | 8.90 | 9.01 | 9.01 | 0.87% | - |
| Sep 1, 2025 | 8.96 | 8.96 | 8.91 | 8.93 | 8.93 | -0.98% | - |
| Aug 29, 2025 | 8.90 | 9.02 | 8.86 | 9.02 | 9.02 | 2.55% | - |
| Aug 28, 2025 | 8.95 | 8.95 | 8.79 | 8.79 | 8.79 | -1.74% | - |
| Aug 27, 2025 | 8.97 | 8.97 | 8.93 | 8.95 | 8.95 | 0.11% | - |
| Aug 26, 2025 | 9.06 | 9.10 | 8.94 | 8.94 | 8.94 | -0.71% | - |
| Aug 25, 2025 | 9.08 | 9.08 | 9.00 | 9.00 | 9.00 | -1.96% | - |
| Aug 22, 2025 | 9.10 | 9.19 | 9.09 | 9.18 | 9.18 | 1.03% | - |
| Aug 20, 2025 | 9.09 | 9.22 | 9.09 | 9.09 | 8.99 | -0.31% | - |
| Aug 19, 2025 | 9.09 | 9.16 | 9.01 | 9.12 | 9.01 | -0.65% | 200 |
| Aug 18, 2025 | 9.10 | 9.18 | 9.10 | 9.18 | 9.07 | 1.30% | - |
| Aug 15, 2025 | 9.10 | 9.18 | 9.06 | 9.06 | 8.96 | -0.26% | - |
| Aug 14, 2025 | 8.78 | 9.08 | 8.78 | 9.08 | 8.98 | 3.09% | - |
| Aug 13, 2025 | 8.67 | 8.81 | 8.57 | 8.81 | 8.71 | 1.61% | - |
| Aug 12, 2025 | 8.57 | 8.67 | 8.55 | 8.67 | 8.57 | 1.21% | - |
| Aug 11, 2025 | 8.32 | 8.57 | 8.23 | 8.57 | 8.47 | 6.46% | 4 |
| Aug 8, 2025 | 8.08 | 8.09 | 8.02 | 8.05 | 7.96 | 5.09% | 400 |
| Aug 7, 2025 | 7.51 | 7.80 | 7.51 | 7.66 | 7.57 | 0.18% | - |
| Aug 6, 2025 | 7.79 | 7.79 | 7.64 | 7.64 | 7.56 | -1.72% | - |
| Aug 5, 2025 | 7.81 | 7.81 | 7.78 | 7.78 | 7.69 | 0.39% | - |
| Aug 4, 2025 | 7.65 | 7.75 | 7.61 | 7.75 | 7.66 | 1.76% | - |
| Aug 1, 2025 | 7.60 | 7.61 | 7.51 | 7.61 | 7.53 | -2.46% | 1,073 |
| Jul 31, 2025 | 7.95 | 7.96 | 7.80 | 7.80 | 7.72 | -2.08% | - |
| Jul 30, 2025 | 7.95 | 8.05 | 7.95 | 7.97 | 7.88 | 0.35% | - |
| Jul 29, 2025 | 8.05 | 8.05 | 7.94 | 7.94 | 7.85 | -0.92% | - |
| Jul 28, 2025 | 8.06 | 8.06 | 8.02 | 8.02 | 7.93 | 1.08% | - |
| Jul 25, 2025 | 8.01 | 8.02 | 7.93 | 7.93 | 7.84 | -0.55% | - |
| Jul 24, 2025 | 7.84 | 7.99 | 7.84 | 7.97 | 7.88 | 0.03% | - |
| Jul 23, 2025 | 7.82 | 7.97 | 7.82 | 7.97 | 7.88 | 3.78% | - |
| Jul 22, 2025 | 7.73 | 7.73 | 7.62 | 7.68 | 7.60 | 0.37% | - |
| Jul 21, 2025 | 7.65 | 7.72 | 7.65 | 7.65 | 7.57 | -0.49% | - |
| Jul 18, 2025 | 7.99 | 7.99 | 7.62 | 7.69 | 7.61 | -3.44% | 2,574 |