Viatris Inc. (FRA:VIA)
Germany · Delayed Price · Currency is EUR 7.70
-0.30 (-3.75%)
Last updated: Aug 1, 2025
Viatris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | - | -3.75% | - |
| Jul 31, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | - | - | - |
| Jul 30, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | - | -0.12% | - |
| Jul 29, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | - | - | - |
| Jul 28, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | - | 1.06% | - |
| Jul 25, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | - | - | - |
| Jul 24, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | - | 2.09% | - |
| Jul 23, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | - | 2.19% | - |
| Jul 22, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | - | - | - |
| Jul 21, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | - | 1.04% | - |
| Jul 18, 2025 | 7.94 | 7.94 | 7.52 | 7.52 | - | -3.17% | 6 |
| Jul 17, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | - | 0.52% | - |
| Jul 16, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | - | -1.35% | - |
| Jul 15, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | - | - | - |
| Jul 14, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | - | -0.15% | - |
| Jul 11, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | - | 0.03% | - |
| Jul 10, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | - | - | - |
| Jul 9, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | - | 0.49% | - |
| Jul 8, 2025 | 7.87 | 7.87 | 7.80 | 7.80 | - | -0.81% | 45 |
| Jul 7, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | - | - | - |
| Jul 4, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | - | - | - |
| Jul 3, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | - | 1.47% | - |
| Jul 2, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | - | 1.79% | - |
| Jul 1, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | - | -1.83% | - |
| Jun 30, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | - | - | - |
| Jun 27, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | - | 0.99% | - |
| Jun 26, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | - | -0.62% | - |
| Jun 25, 2025 | 7.65 | 7.73 | 7.65 | 7.73 | - | 1.07% | 1,000 |
| Jun 24, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | - | 0.79% | - |
| Jun 23, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | - | 0.64% | - |
| Jun 20, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | - | -1.80% | - |
| Jun 19, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | - | -0.05% | - |
| Jun 18, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | - | -0.54% | - |
| Jun 17, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | - | - | - |
| Jun 16, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | - | - | - |
| Jun 13, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | - | - | - |
| Jun 12, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | - | - | - |
| Jun 11, 2025 | 7.83 | 7.83 | 7.72 | 7.72 | - | -0.34% | 534 |
| Jun 10, 2025 | 7.67 | 7.75 | 7.67 | 7.75 | - | 1.07% | 500 |
| Jun 9, 2025 | 7.56 | 7.67 | 7.56 | 7.67 | - | 2.57% | 12 |
| Jun 6, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | - | -1.29% | - |
| Jun 5, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | - | -0.89% | - |
| Jun 4, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | - | - | - |
| Jun 3, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | - | -1.62% | - |
| Jun 2, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | - | - | - |
| May 30, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | - | 1.07% | - |
| May 29, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | - | 4.06% | - |
| May 28, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | - | 1.23% | - |
| May 27, 2025 | 7.33 | 7.33 | 7.30 | 7.30 | - | -0.46% | 6 |
| May 26, 2025 | 7.39 | 7.39 | 7.33 | 7.33 | - | -1.48% | 7,000 |