Viatris Inc. (FRA:VIA)
Germany · Delayed Price · Currency is EUR 10.18
+0.11 (1.04%)
At close: Dec 19, 2025
Viatris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 10.10 | 10.18 | 9.96 | 10.18 | 10.18 | 1.04% | 506 |
| Dec 18, 2025 | 9.91 | 10.08 | 9.86 | 10.08 | 10.08 | 1.60% | 3,684 |
| Dec 17, 2025 | 9.72 | 9.92 | 9.72 | 9.92 | 9.92 | 1.54% | 135 |
| Dec 16, 2025 | 9.80 | 9.85 | 9.77 | 9.77 | 9.77 | -1.63% | 3,764 |
| Dec 15, 2025 | 9.87 | 10.00 | 9.87 | 9.93 | 9.93 | 0.71% | 167 |
| Dec 12, 2025 | 9.83 | 9.86 | 9.83 | 9.86 | 9.86 | -0.02% | 32 |
| Dec 11, 2025 | 9.81 | 9.86 | 9.81 | 9.86 | 9.86 | 2.39% | 6,153 |
| Dec 10, 2025 | 9.55 | 9.63 | 9.52 | 9.63 | 9.63 | 1.37% | 288 |
| Dec 9, 2025 | 9.51 | 9.51 | 9.50 | 9.50 | 9.50 | -0.92% | 280 |
| Dec 8, 2025 | 9.33 | 9.66 | 9.33 | 9.59 | 9.59 | 4.33% | 281 |
| Dec 5, 2025 | 9.18 | 9.19 | 9.18 | 9.19 | 9.19 | -0.50% | 62 |
| Dec 4, 2025 | 9.24 | 9.24 | 9.22 | 9.24 | 9.24 | -0.71% | 18 |
| Dec 3, 2025 | 9.16 | 9.32 | 9.16 | 9.30 | 9.30 | 0.43% | 180 |
| Dec 2, 2025 | 9.16 | 9.26 | 9.16 | 9.26 | 9.26 | 1.87% | 49 |
| Dec 1, 2025 | 9.10 | 9.10 | 9.09 | 9.09 | 9.09 | -0.92% | 49 |
| Nov 28, 2025 | 9.13 | 9.18 | 9.13 | 9.18 | 9.18 | 0.48% | 40 |
| Nov 27, 2025 | 9.12 | 9.13 | 9.12 | 9.13 | 9.13 | -0.44% | 32 |
| Nov 26, 2025 | 9.10 | 9.17 | 9.10 | 9.17 | 9.17 | 1.06% | 26 |
| Nov 25, 2025 | 9.10 | 9.10 | 9.08 | 9.08 | 9.08 | -0.29% | 72 |
| Nov 24, 2025 | 8.98 | 9.10 | 8.93 | 9.10 | 9.10 | -0.44% | 122 |
| Nov 21, 2025 | 8.79 | 9.14 | 8.79 | 9.14 | 9.04 | 0.68% | 2,017 |
| Nov 20, 2025 | 9.07 | 9.11 | 9.07 | 9.08 | 8.98 | -1.63% | 3,075 |
| Nov 19, 2025 | 9.19 | 9.23 | 9.19 | 9.23 | 9.12 | 0.79% | 100 |
| Nov 18, 2025 | 9.05 | 9.16 | 9.05 | 9.16 | 9.05 | -0.09% | 454 |
| Nov 17, 2025 | 9.22 | 9.22 | 9.17 | 9.17 | 9.06 | -0.63% | 147 |
| Nov 14, 2025 | 9.28 | 9.28 | 9.19 | 9.22 | 9.12 | -2.91% | 369 |
| Nov 13, 2025 | 9.45 | 9.50 | 9.31 | 9.50 | 9.39 | 0.15% | 99 |
| Nov 12, 2025 | 9.56 | 9.56 | 9.49 | 9.49 | 9.38 | -1.33% | 42 |
| Nov 11, 2025 | 8.73 | 9.61 | 8.73 | 9.61 | 9.50 | 10.28% | 477 |
| Nov 10, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.62 | 0.58% | - |
| Nov 7, 2025 | 8.74 | 8.74 | 8.67 | 8.67 | 8.57 | -1.83% | 123 |
| Nov 6, 2025 | 9.38 | 9.40 | 8.83 | 8.83 | 8.73 | -2.39% | 1,606 |
| Nov 5, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.94 | 1.21% | 275 |
| Nov 4, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.84 | -1.87% | - |
| Nov 3, 2025 | 8.93 | 9.11 | 8.93 | 9.11 | 9.00 | 1.36% | 362 |
| Oct 31, 2025 | 8.97 | 8.99 | 8.85 | 8.99 | 8.88 | 0.02% | 428 |
| Oct 30, 2025 | 8.74 | 8.98 | 8.74 | 8.98 | 8.88 | 0.72% | 1,869 |
| Oct 29, 2025 | 8.80 | 8.92 | 8.80 | 8.92 | 8.82 | -0.34% | 4 |
| Oct 28, 2025 | 8.86 | 8.97 | 8.86 | 8.95 | 8.85 | 0.63% | 1,118 |
| Oct 27, 2025 | 8.94 | 8.94 | 8.73 | 8.89 | 8.79 | 0.41% | 202 |
| Oct 24, 2025 | 8.86 | 8.96 | 8.86 | 8.86 | 8.76 | -0.52% | 2,091 |
| Oct 23, 2025 | 8.93 | 8.93 | 8.90 | 8.90 | 8.80 | 0.38% | 21 |
| Oct 22, 2025 | 8.90 | 8.90 | 8.82 | 8.87 | 8.77 | 0.23% | 2,142 |
| Oct 21, 2025 | 8.80 | 8.85 | 8.80 | 8.85 | 8.75 | 1.84% | 49 |
| Oct 20, 2025 | 8.69 | 8.76 | 8.69 | 8.69 | 8.59 | 2.26% | 412 |
| Oct 17, 2025 | 8.51 | 8.51 | 8.29 | 8.50 | 8.40 | -0.35% | 179 |
| Oct 16, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.43 | 0.26% | 3 |
| Oct 15, 2025 | 8.54 | 8.71 | 8.51 | 8.51 | 8.41 | 0.26% | 2,075 |
| Oct 14, 2025 | 8.40 | 8.48 | 8.35 | 8.48 | 8.39 | -0.84% | 54 |
| Oct 13, 2025 | 8.41 | 8.56 | 8.36 | 8.56 | 8.46 | 0.66% | 400 |