Viatris Inc. (ETR:VIA)
Germany · Delayed Price · Currency is EUR 8.59
+0.03 (0.40%)
At close: Oct 3, 2025
Viatris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 8.57 | 8.80 | 8.57 | 8.65 | 8.65 | 0.96% | 413 |
| Oct 2, 2025 | 8.51 | 8.58 | 8.50 | 8.57 | 8.57 | -1.09% | 2,247 |
| Oct 1, 2025 | 8.34 | 8.66 | 8.25 | 8.66 | 8.66 | 5.33% | 2,449 |
| Sep 30, 2025 | 8.09 | 8.22 | 8.09 | 8.22 | 8.22 | 1.23% | 528 |
| Sep 29, 2025 | 8.16 | 8.16 | 8.10 | 8.12 | 8.12 | -0.34% | 447 |
| Sep 26, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.72% | 27 |
| Sep 25, 2025 | 8.19 | 8.21 | 8.09 | 8.09 | 8.09 | -1.91% | 351 |
| Sep 24, 2025 | 8.15 | 8.25 | 8.15 | 8.25 | 8.25 | 0.17% | 617 |
| Sep 23, 2025 | 8.34 | 8.48 | 8.22 | 8.24 | 8.24 | -1.51% | 2,322 |
| Sep 22, 2025 | 8.42 | 8.43 | 8.17 | 8.36 | 8.36 | -1.85% | 21,019 |
| Sep 19, 2025 | 8.47 | 8.52 | 8.45 | 8.52 | 8.52 | 3.85% | 85 |
| Sep 18, 2025 | 8.18 | 8.40 | 8.12 | 8.21 | 8.21 | -0.15% | 2,189 |
| Sep 17, 2025 | 8.16 | 8.22 | 8.03 | 8.22 | 8.22 | 1.71% | 1,779 |
| Sep 16, 2025 | 8.07 | 8.20 | 8.03 | 8.08 | 8.08 | -2.37% | 7,169 |
| Sep 15, 2025 | 8.52 | 8.52 | 8.27 | 8.28 | 8.28 | -3.36% | 2,173 |
| Sep 12, 2025 | 8.55 | 8.56 | 8.55 | 8.56 | 8.56 | -2.30% | 3,847 |
| Sep 11, 2025 | 8.71 | 8.78 | 8.71 | 8.77 | 8.77 | -0.20% | 242 |
| Sep 10, 2025 | 8.86 | 8.92 | 8.78 | 8.78 | 8.78 | -1.61% | 342 |
| Sep 9, 2025 | 9.04 | 9.04 | 8.86 | 8.93 | 8.93 | 0.29% | 98 |
| Sep 8, 2025 | 8.93 | 8.93 | 8.90 | 8.90 | 8.90 | 0.02% | 94 |
| Sep 5, 2025 | 8.78 | 8.90 | 8.78 | 8.90 | 8.90 | 0.02% | 458 |
| Sep 4, 2025 | 9.06 | 9.06 | 8.88 | 8.90 | 8.90 | -1.11% | 1,174 |
| Sep 3, 2025 | 9.00 | 9.08 | 8.99 | 9.00 | 9.00 | -0.18% | 2,142 |
| Sep 2, 2025 | 8.97 | 9.04 | 8.91 | 9.01 | 9.01 | 2.22% | 1,101 |
| Sep 1, 2025 | 8.99 | 8.99 | 8.82 | 8.82 | 8.82 | -1.61% | 405 |
| Aug 29, 2025 | 8.79 | 9.03 | 8.79 | 8.96 | 8.96 | 1.82% | 2,288 |
| Aug 28, 2025 | 8.93 | 8.96 | 8.80 | 8.80 | 8.80 | -1.34% | 1,805 |
| Aug 27, 2025 | 8.86 | 8.92 | 8.86 | 8.92 | 8.92 | -0.11% | 463 |
| Aug 26, 2025 | 8.97 | 9.02 | 8.93 | 8.93 | 8.93 | -0.82% | 366 |
| Aug 25, 2025 | 9.18 | 9.18 | 8.96 | 9.01 | 9.01 | -1.87% | 57 |
| Aug 22, 2025 | 8.97 | 9.21 | 8.97 | 9.18 | 9.18 | -0.15% | 1,999 |
| Aug 21, 2025 | 8.83 | 9.30 | 8.83 | 9.19 | 9.09 | 1.32% | 7,758 |
| Aug 20, 2025 | 8.98 | 9.25 | 8.98 | 9.07 | 8.97 | -0.66% | 727 |
| Aug 19, 2025 | 9.05 | 9.19 | 9.05 | 9.13 | 9.03 | -0.46% | 997 |
| Aug 18, 2025 | 9.01 | 9.17 | 9.01 | 9.17 | 9.07 | 1.12% | 338 |
| Aug 15, 2025 | 9.10 | 9.20 | 9.07 | 9.07 | 8.97 | -0.33% | 2,827 |
| Aug 14, 2025 | 8.96 | 9.13 | 8.86 | 9.10 | 9.00 | 3.62% | 18,514 |
| Aug 13, 2025 | 8.57 | 8.80 | 8.57 | 8.78 | 8.69 | 1.53% | 2,592 |
| Aug 12, 2025 | 8.56 | 8.65 | 8.47 | 8.65 | 8.56 | 0.98% | 606 |
| Aug 11, 2025 | 8.31 | 8.66 | 8.20 | 8.57 | 8.47 | 6.43% | 5,443 |
| Aug 8, 2025 | 8.05 | 8.05 | 8.02 | 8.05 | 7.96 | 5.20% | 91 |
| Aug 7, 2025 | 7.65 | 7.74 | 7.50 | 7.65 | 7.57 | 0.24% | 4,851 |
| Aug 6, 2025 | 7.69 | 7.72 | 7.63 | 7.63 | 7.55 | -1.19% | 36 |
| Aug 5, 2025 | 7.72 | 7.75 | 7.69 | 7.73 | 7.64 | -0.44% | 640 |
| Aug 4, 2025 | 7.56 | 7.76 | 7.52 | 7.76 | 7.67 | 2.02% | 595 |
| Aug 1, 2025 | 7.63 | 7.66 | 7.48 | 7.61 | 7.52 | -2.54% | 1,557 |
| Jul 31, 2025 | 7.87 | 7.95 | 7.80 | 7.80 | 7.72 | -2.08% | 380 |
| Jul 30, 2025 | 7.88 | 8.03 | 7.88 | 7.97 | 7.88 | 0.40% | 644 |
| Jul 29, 2025 | 8.00 | 8.02 | 7.94 | 7.94 | 7.85 | -1.00% | 715 |
| Jul 28, 2025 | 8.08 | 8.17 | 7.99 | 8.02 | 7.93 | 0.98% | 2,429 |