Viatris Inc. (BIT:1VTRS)
Italy · Delayed Price · Currency is EUR 13.41
+0.07 (0.52%)
Last updated: Feb 11, 2026, 4:20 PM CET
Viatris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 13.11 | 13.24 | 13.06 | 13.34 | 13.34 | 6.00% | 1,256 |
| Feb 9, 2026 | 12.21 | 12.55 | 12.21 | 12.59 | 12.59 | 3.28% | 5,771 |
| Feb 6, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0.62% | - |
| Feb 5, 2026 | 12.35 | 12.35 | 11.82 | 12.11 | 12.11 | -1.02% | 1,103 |
| Feb 4, 2026 | 11.50 | 11.67 | 11.50 | 12.24 | 12.24 | 4.98% | 1,009 |
| Feb 3, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 2.15% | 25 |
| Feb 2, 2026 | 11.07 | 11.07 | 10.85 | 11.41 | 11.41 | 4.39% | 206 |
| Jan 30, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0.14% | - |
| Jan 29, 2026 | 11.15 | 11.15 | 11.15 | 10.92 | 10.92 | -1.04% | 100 |
| Jan 28, 2026 | 11.14 | 11.15 | 11.14 | 11.03 | 11.03 | -1.39% | 426 |
| Jan 27, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.99% | - |
| Jan 26, 2026 | 11.19 | 11.19 | 10.66 | 11.08 | 11.08 | -1.64% | 1,823 |
| Jan 23, 2026 | 11.34 | 11.34 | 11.34 | 11.26 | 11.26 | -0.13% | 300 |
| Jan 22, 2026 | 11.12 | 11.30 | 11.12 | 11.28 | 11.28 | 1.53% | 650 |
| Jan 21, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 2.92% | - |
| Jan 20, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -1.24% | - |
| Jan 19, 2026 | 10.83 | 11.11 | 10.83 | 10.93 | 10.93 | -1.04% | 946 |
| Jan 16, 2026 | 10.91 | 10.91 | 10.91 | 11.04 | 11.04 | -0.41% | 25 |
| Jan 15, 2026 | 11.43 | 11.43 | 11.00 | 11.09 | 11.09 | -1.82% | 1,611 |
| Jan 14, 2026 | 11.58 | 11.58 | 11.28 | 11.29 | 11.29 | 4.59% | 1,013 |
| Jan 13, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.69% | - |
| Jan 12, 2026 | 10.94 | 10.94 | 10.94 | 10.87 | 10.87 | 0.09% | 200 |
| Jan 9, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 1.02% | 200 |
| Jan 8, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.66% | - |
| Jan 7, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -0.60% | - |
| Jan 6, 2026 | 10.82 | 10.82 | 10.82 | 10.75 | 10.75 | 1.90% | 100 |
| Jan 5, 2026 | 10.52 | 10.52 | 10.52 | 10.55 | 10.55 | 0.09% | 124 |
| Jan 2, 2026 | 10.70 | 10.70 | 10.70 | 10.54 | 10.54 | -0.85% | 400 |
| Dec 30, 2025 | 10.60 | 10.60 | 10.60 | 10.63 | 10.63 | 0.90% | 48 |
| Dec 29, 2025 | 10.51 | 10.51 | 10.51 | 10.53 | 10.53 | 3.59% | 100 |
| Dec 23, 2025 | 10.08 | 10.08 | 10.08 | 10.17 | 10.17 | -0.05% | 680 |
| Dec 22, 2025 | 10.29 | 10.29 | 10.29 | 10.17 | 10.17 | 0.05% | 100 |
| Dec 19, 2025 | 10.14 | 10.16 | 10.14 | 10.17 | 10.17 | 2.10% | 1,950 |
| Dec 18, 2025 | 9.97 | 9.97 | 9.97 | 9.96 | 9.96 | 0.20% | 500 |
| Dec 17, 2025 | 9.68 | 9.68 | 9.68 | 9.94 | 9.94 | 1.00% | 600 |
| Dec 16, 2025 | 9.94 | 9.94 | 9.86 | 9.84 | 9.84 | -1.13% | 300 |
| Dec 15, 2025 | 9.98 | 10.02 | 9.98 | 9.95 | 9.95 | -0.18% | 752 |
| Dec 12, 2025 | 10.04 | 10.04 | 9.88 | 9.97 | 9.97 | 1.28% | 380 |
| Dec 11, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 1.21% | - |
| Dec 10, 2025 | 9.63 | 9.63 | 9.63 | 9.72 | 9.72 | 0.31% | 100 |
| Dec 9, 2025 | 9.70 | 9.70 | 9.61 | 9.69 | 9.69 | -0.14% | 1,288 |
| Dec 8, 2025 | 9.27 | 9.27 | 9.27 | 9.71 | 9.71 | 2.62% | 24 |
| 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% | - |