Viatris Inc. (BIT:1VTRS)
Italy · Delayed Price · Currency is EUR 10.63
+0.10 (0.90%)
At close: Dec 30, 2025
Viatris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 | - | - |