Viatris Inc. (VIE:VTRS)
Austria · Delayed Price · Currency is EUR 8.93
+0.03 (0.29%)
At close: Sep 8, 2025
Viatris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 8.95 | 8.95 | 8.85 | 8.85 | - | -0.56% | - |
| Sep 5, 2025 | 8.91 | 8.91 | 8.88 | 8.90 | - | -0.13% | - |
| Sep 4, 2025 | 8.97 | 9.00 | 8.91 | 8.91 | - | -1.00% | 20 |
| Sep 3, 2025 | 9.10 | 9.10 | 9.00 | 9.00 | - | -0.02% | - |
| Sep 2, 2025 | 8.91 | 9.01 | 8.90 | 9.01 | - | 0.87% | - |
| Sep 1, 2025 | 8.96 | 8.96 | 8.91 | 8.93 | - | -0.98% | - |
| Aug 29, 2025 | 8.90 | 9.02 | 8.86 | 9.02 | - | 2.55% | - |
| Aug 28, 2025 | 8.95 | 8.95 | 8.79 | 8.79 | - | -1.74% | - |
| Aug 27, 2025 | 8.97 | 8.97 | 8.93 | 8.95 | - | 0.11% | - |
| Aug 26, 2025 | 9.06 | 9.10 | 8.94 | 8.94 | - | -0.71% | - |
| Aug 25, 2025 | 9.08 | 9.08 | 9.00 | 9.00 | - | -1.96% | - |
| Aug 22, 2025 | 9.10 | 9.19 | 9.09 | 9.18 | - | 1.03% | - |
| Aug 20, 2025 | 9.09 | 9.22 | 9.09 | 9.09 | - | -0.31% | - |
| Aug 19, 2025 | 9.09 | 9.16 | 9.01 | 9.12 | - | -0.65% | 200 |
| Aug 18, 2025 | 9.10 | 9.18 | 9.10 | 9.18 | - | 1.30% | - |
| Aug 15, 2025 | 9.10 | 9.18 | 9.06 | 9.06 | - | -0.26% | - |
| Aug 14, 2025 | 8.78 | 9.08 | 8.78 | 9.08 | - | 3.09% | - |
| Aug 13, 2025 | 8.67 | 8.81 | 8.57 | 8.81 | - | 1.61% | - |
| Aug 12, 2025 | 8.57 | 8.67 | 8.55 | 8.67 | - | 1.21% | - |
| Aug 11, 2025 | 8.32 | 8.57 | 8.23 | 8.57 | - | 6.46% | 4 |
| Aug 8, 2025 | 8.08 | 8.09 | 8.02 | 8.05 | - | 5.09% | 400 |
| Aug 7, 2025 | 7.51 | 7.80 | 7.51 | 7.66 | - | 0.18% | - |
| Aug 6, 2025 | 7.79 | 7.79 | 7.64 | 7.64 | - | -1.72% | - |
| Aug 5, 2025 | 7.81 | 7.81 | 7.78 | 7.78 | - | 0.39% | - |
| Aug 4, 2025 | 7.65 | 7.75 | 7.61 | 7.75 | - | 1.76% | - |
| Aug 1, 2025 | 7.60 | 7.61 | 7.51 | 7.61 | - | -2.46% | 1,073 |
| Jul 31, 2025 | 7.95 | 7.96 | 7.80 | 7.80 | - | -2.08% | - |
| Jul 30, 2025 | 7.95 | 8.05 | 7.95 | 7.97 | - | 0.35% | - |
| Jul 29, 2025 | 8.05 | 8.05 | 7.94 | 7.94 | - | -0.92% | - |
| Jul 28, 2025 | 8.06 | 8.06 | 8.02 | 8.02 | - | 1.08% | - |
| Jul 25, 2025 | 8.01 | 8.02 | 7.93 | 7.93 | - | -0.55% | - |
| Jul 24, 2025 | 7.84 | 7.99 | 7.84 | 7.97 | - | 0.03% | - |
| Jul 23, 2025 | 7.82 | 7.97 | 7.82 | 7.97 | - | 3.78% | - |
| Jul 22, 2025 | 7.73 | 7.73 | 7.62 | 7.68 | - | 0.37% | - |
| Jul 21, 2025 | 7.65 | 7.72 | 7.65 | 7.65 | - | -0.49% | - |
| Jul 18, 2025 | 7.99 | 7.99 | 7.62 | 7.69 | - | -3.44% | 2,574 |
| Jul 17, 2025 | 7.84 | 7.97 | 7.79 | 7.97 | - | 3.56% | - |
| Jul 16, 2025 | 7.69 | 7.78 | 7.69 | 7.69 | - | -1.84% | 1,103 |
| Jul 15, 2025 | 7.98 | 7.98 | 7.84 | 7.84 | - | 0.77% | - |
| Jul 14, 2025 | 7.78 | 7.78 | 7.77 | 7.78 | - | 0.26% | - |
| Jul 11, 2025 | 7.90 | 7.90 | 7.76 | 7.76 | - | -2.78% | - |
| Jul 10, 2025 | 7.87 | 7.98 | 7.87 | 7.98 | - | 1.01% | - |
| Jul 9, 2025 | 7.89 | 7.91 | 7.83 | 7.90 | - | -0.43% | 9 |
| Jul 8, 2025 | 7.85 | 7.93 | 7.84 | 7.93 | - | 0.03% | - |
| Jul 7, 2025 | 7.88 | 7.93 | 7.87 | 7.93 | - | 0.74% | - |
| Jul 4, 2025 | 7.89 | 7.89 | 7.87 | 7.87 | - | -0.05% | - |
| Jul 3, 2025 | 7.89 | 7.95 | 7.88 | 7.88 | - | -0.15% | - |
| Jul 2, 2025 | 7.87 | 7.89 | 7.82 | 7.89 | - | 1.86% | - |
| Jul 1, 2025 | 7.58 | 7.74 | 7.56 | 7.74 | - | 1.15% | - |
| Jun 30, 2025 | 7.78 | 7.80 | 7.66 | 7.66 | - | -1.49% | - |