Viatris Inc. (BIT:1VTRS)
Italy · Delayed Price · Currency is EUR 9.46
+0.28 (3.07%)
At close: Dec 5, 2025
Viatris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.41 | 9.41 | 9.41 | 9.46 | 9.46 | 3.07% | 200 |
| Dec 4, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -1.65% | - |
| Dec 3, 2025 | 9.28 | 9.28 | 9.28 | 9.33 | 9.33 | 0.71% | 100 |
| Dec 2, 2025 | 9.28 | 9.32 | 9.28 | 9.27 | 9.27 | 0.83% | 356 |
| Dec 1, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0.09% | - |
| Nov 28, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -0.26% | - |
| Nov 27, 2025 | 9.23 | 9.23 | 9.23 | 9.21 | 9.21 | 0.22% | 100 |
| Nov 26, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0.35% | - |
| Nov 25, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.70% | - |
| Nov 24, 2025 | 9.12 | 9.12 | 9.12 | 9.09 | 9.09 | 2.25% | 100 |
| Nov 21, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -1.57% | - |
| Nov 20, 2025 | 8.93 | 8.93 | 8.93 | 9.03 | 8.93 | -0.81% | - |
| Nov 19, 2025 | 9.00 | 9.00 | 9.00 | 9.11 | 9.00 | -1.34% | - |
| Nov 18, 2025 | 9.17 | 9.17 | 9.15 | 9.23 | 9.12 | -1.26% | 184 |
| Nov 17, 2025 | 9.14 | 9.14 | 9.14 | 9.35 | 9.24 | 0.24% | 54 |
| Nov 14, 2025 | 9.22 | 9.22 | 9.22 | 9.33 | 9.22 | -2.47% | - |
| Nov 13, 2025 | 9.45 | 9.45 | 9.45 | 9.56 | 9.45 | -0.33% | - |
| Nov 12, 2025 | 9.64 | 9.64 | 9.50 | 9.59 | 9.48 | 4.08% | 2,550 |
| Nov 11, 2025 | 9.18 | 9.20 | 9.18 | 9.22 | 9.11 | 6.25% | 48 |
| Nov 10, 2025 | 8.58 | 8.58 | 8.58 | 8.68 | 8.58 | -0.23% | - |
| Nov 7, 2025 | 8.60 | 8.60 | 8.60 | 8.70 | 8.60 | -1.11% | - |
| Nov 6, 2025 | 8.69 | 8.69 | 8.69 | 8.79 | 8.69 | -3.70% | - |
| Nov 5, 2025 | 9.03 | 9.03 | 9.03 | 9.13 | 9.03 | -0.54% | - |
| Nov 4, 2025 | 9.10 | 9.10 | 9.10 | 9.18 | 9.08 | 1.37% | 333 |
| Nov 3, 2025 | 9.00 | 9.00 | 9.00 | 9.06 | 8.95 | 0.53% | 49 |
| Oct 31, 2025 | 8.91 | 8.91 | 8.91 | 9.01 | 8.91 | -0.16% | - |
| Oct 30, 2025 | 8.92 | 8.92 | 8.92 | 9.02 | 8.92 | 1.26% | - |
| Oct 29, 2025 | 8.81 | 8.81 | 8.81 | 8.91 | 8.81 | 0.29% | - |
| Oct 28, 2025 | 8.78 | 8.78 | 8.78 | 8.89 | 8.78 | -0.20% | - |
| Oct 27, 2025 | 9.03 | 9.03 | 8.92 | 8.90 | 8.80 | -1.24% | 90 |
| Oct 24, 2025 | 8.91 | 8.92 | 8.91 | 9.02 | 8.91 | 1.08% | 3,100 |
| Oct 23, 2025 | 8.82 | 8.82 | 8.82 | 8.92 | 8.82 | -1.09% | - |
| Oct 22, 2025 | 8.91 | 8.91 | 8.91 | 9.02 | 8.91 | 0.45% | - |
| Oct 21, 2025 | 8.88 | 8.88 | 8.88 | 8.98 | 8.87 | 2.23% | - |
| Oct 20, 2025 | 8.68 | 8.68 | 8.68 | 8.78 | 8.68 | 1.04% | - |
| Oct 17, 2025 | 8.59 | 8.59 | 8.59 | 8.69 | 8.59 | - | - |
| Oct 16, 2025 | 8.59 | 8.59 | 8.59 | 8.69 | 8.59 | 1.45% | - |
| Oct 15, 2025 | 8.47 | 8.47 | 8.47 | 8.57 | 8.47 | 0.80% | - |
| Oct 14, 2025 | 8.56 | 8.56 | 8.56 | 8.50 | 8.40 | -0.89% | 120 |
| Oct 13, 2025 | 8.48 | 8.48 | 8.48 | 8.58 | 8.48 | 1.06% | - |
| Oct 10, 2025 | 8.39 | 8.39 | 8.39 | 8.49 | 8.39 | -2.19% | - |
| Oct 9, 2025 | 8.58 | 8.58 | 8.58 | 8.68 | 8.58 | 0.12% | - |
| Oct 8, 2025 | 8.57 | 8.57 | 8.57 | 8.67 | 8.57 | -0.05% | - |
| Oct 7, 2025 | 8.66 | 8.66 | 8.66 | 8.67 | 8.57 | -0.34% | 43 |
| Oct 6, 2025 | 8.60 | 8.60 | 8.60 | 8.70 | 8.60 | 0.37% | - |
| Oct 3, 2025 | 8.81 | 8.81 | 8.81 | 8.67 | 8.57 | 1.50% | 500 |
| Oct 2, 2025 | 8.51 | 8.51 | 8.51 | 8.54 | 8.44 | -1.34% | 10 |
| Oct 1, 2025 | 8.28 | 8.28 | 8.28 | 8.66 | 8.56 | 5.38% | 7 |
| Sep 30, 2025 | 8.12 | 8.12 | 8.12 | 8.21 | 8.12 | 1.23% | - |
| Sep 29, 2025 | 8.21 | 8.21 | 8.13 | 8.11 | 8.02 | -0.22% | 450 |