Viatris Inc. (BIT:1VTRS)
Italy · Delayed Price · Currency is EUR 8.90
0.00 (0.00%)
At close: Oct 31, 2025
Viatris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -0.16% | - |
| Oct 30, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 1.26% | - |
| Oct 29, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 0.29% | - |
| Oct 28, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -0.20% | - |
| Oct 27, 2025 | 9.03 | 9.03 | 8.92 | 8.90 | 8.90 | -1.24% | 90 |
| Oct 24, 2025 | 8.91 | 8.92 | 8.91 | 9.02 | 9.02 | 1.08% | 3,100 |
| Oct 23, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -1.09% | - |
| Oct 22, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0.45% | - |
| Oct 21, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 2.23% | - |
| Oct 20, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 1.04% | - |
| Oct 17, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - | - |
| Oct 16, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 1.45% | - |
| Oct 15, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 0.80% | - |
| Oct 14, 2025 | 8.56 | 8.56 | 8.56 | 8.50 | 8.50 | -0.89% | 120 |
| Oct 13, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 1.06% | - |
| Oct 10, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -2.19% | - |
| Oct 9, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0.12% | - |
| Oct 8, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -0.05% | - |
| Oct 7, 2025 | 8.66 | 8.66 | 8.66 | 8.67 | 8.67 | -0.34% | 43 |
| Oct 6, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.37% | - |
| Oct 3, 2025 | 8.81 | 8.81 | 8.81 | 8.67 | 8.67 | 1.50% | 500 |
| Oct 2, 2025 | 8.51 | 8.51 | 8.51 | 8.54 | 8.54 | -1.34% | 10 |
| Oct 1, 2025 | 8.28 | 8.28 | 8.28 | 8.66 | 8.66 | 5.38% | 7 |
| Sep 30, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 1.23% | - |
| Sep 29, 2025 | 8.21 | 8.21 | 8.13 | 8.11 | 8.11 | -0.22% | 450 |
| Sep 26, 2025 | 8.09 | 8.09 | 8.09 | 8.13 | 8.13 | 0.59% | 19 |
| Sep 25, 2025 | 8.14 | 8.14 | 8.14 | 8.08 | 8.08 | -1.92% | 613 |
| Sep 24, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -0.12% | - |
| Sep 23, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.55% | - |
| Sep 22, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -1.90% | - |
| Sep 19, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 4.63% | - |
| Sep 18, 2025 | 8.20 | 8.20 | 8.17 | 8.17 | 8.17 | -0.54% | 445 |
| Sep 17, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 1.48% | - |
| Sep 16, 2025 | 8.10 | 8.10 | 8.10 | 8.09 | 8.09 | -2.44% | 616 |
| Sep 15, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -3.24% | - |
| Sep 12, 2025 | 8.59 | 8.59 | 8.59 | 8.57 | 8.57 | -2.15% | 200 |
| Sep 11, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -0.27% | - |
| Sep 10, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -1.72% | - |
| Sep 9, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.07% | - |
| Sep 8, 2025 | 8.90 | 8.90 | 8.90 | 8.93 | 8.93 | 0.29% | 836 |
| Sep 5, 2025 | 8.88 | 8.88 | 8.88 | 8.90 | 8.90 | -0.20% | 333 |
| Sep 4, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -1.20% | - |
| Sep 3, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 0.40% | - |
| Sep 2, 2025 | 8.97 | 9.01 | 8.97 | 8.99 | 8.99 | 0.81% | 772 |
| Sep 1, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -0.34% | - |
| Aug 29, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.70% | - |
| Aug 28, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.48% | - |
| Aug 27, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -0.09% | - |
| Aug 26, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -0.62% | - |
| Aug 25, 2025 | 9.08 | 9.08 | 9.03 | 9.00 | 9.00 | -1.85% | 605 |