Viatris Inc. (ETR:VIA)
Germany · Delayed Price · Currency is EUR 8.86
-0.51 (-5.40%)
At close: Nov 7, 2025
Viatris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 8.80 | 8.80 | 8.69 | 8.69 | 8.69 | -1.36% | 840 |
| Nov 6, 2025 | 9.58 | 9.58 | 8.81 | 8.81 | 8.81 | -4.11% | 6,757 |
| Nov 5, 2025 | 9.00 | 9.23 | 9.00 | 9.19 | 9.19 | 0.09% | 3,560 |
| Nov 4, 2025 | 9.04 | 9.22 | 9.00 | 9.18 | 9.18 | 1.64% | 13,784 |
| Nov 3, 2025 | 9.08 | 9.09 | 8.97 | 9.04 | 9.04 | 0.07% | 13,548 |
| Oct 31, 2025 | 9.00 | 9.03 | 8.88 | 9.03 | 9.03 | 0.24% | 452 |
| Oct 30, 2025 | 8.72 | 9.04 | 8.72 | 9.01 | 9.01 | 1.51% | 577 |
| Oct 29, 2025 | 8.78 | 8.92 | 8.77 | 8.87 | 8.87 | -0.38% | 8,832 |
| Oct 28, 2025 | 8.83 | 8.91 | 8.83 | 8.91 | 8.91 | -0.09% | 61 |
| Oct 27, 2025 | 8.89 | 8.99 | 8.81 | 8.92 | 8.92 | -0.85% | 736 |
| Oct 24, 2025 | 8.97 | 8.99 | 8.97 | 8.99 | 8.99 | 0.74% | 955 |
| Oct 23, 2025 | 8.89 | 8.95 | 8.89 | 8.93 | 8.93 | -1.24% | 784 |
| Oct 22, 2025 | 8.85 | 9.04 | 8.73 | 9.04 | 9.04 | 0.76% | 17,431 |
| Oct 21, 2025 | 8.80 | 8.99 | 8.76 | 8.97 | 8.97 | 2.19% | 3,077 |
| Oct 20, 2025 | 8.62 | 8.84 | 8.62 | 8.78 | 8.78 | 0.90% | 494 |
| Oct 17, 2025 | 8.58 | 8.71 | 8.35 | 8.70 | 8.70 | 0.12% | 75,740 |
| Oct 16, 2025 | 8.71 | 8.72 | 8.49 | 8.69 | 8.69 | 1.76% | 2,965 |
| Oct 15, 2025 | 8.60 | 8.73 | 8.51 | 8.54 | 8.54 | 0.33% | 257 |
| Oct 14, 2025 | 8.36 | 8.55 | 8.29 | 8.51 | 8.51 | -0.88% | 9,902 |
| Oct 13, 2025 | 8.41 | 8.61 | 8.41 | 8.59 | 8.59 | 1.42% | 1,733 |
| Oct 10, 2025 | 8.57 | 8.73 | 8.42 | 8.47 | 8.47 | -2.33% | 3,457 |
| Oct 9, 2025 | 8.72 | 8.72 | 8.58 | 8.67 | 8.67 | -0.07% | 348 |
| Oct 8, 2025 | 8.63 | 8.70 | 8.63 | 8.68 | 8.68 | 0.07% | 266 |
| Oct 7, 2025 | 8.64 | 8.72 | 8.49 | 8.67 | 8.67 | -0.16% | 36,029 |
| Oct 6, 2025 | 8.53 | 8.85 | 8.53 | 8.68 | 8.68 | 0.39% | 3,027 |
| 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 |