VIE:VTRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	13.42	13.48	13.42	13.48	-	-0.21%	-
Jun 2, 2026	13.56	13.64	13.51	13.51	13.51	-1.63%	-
Jun 1, 2026	14.03	14.03	13.73	13.73	13.73	-0.07%	-
May 29, 2026	13.85	13.88	13.74	13.74	13.74	-0.15%	-
May 28, 2026	13.89	14.03	13.76	13.76	13.76	-1.94%	-
May 27, 2026	13.91	14.06	13.87	14.03	14.03	-0.81%	-
May 26, 2026	14.53	14.53	14.15	14.15	14.15	-2.31%	-
May 25, 2026	14.51	14.51	14.47	14.48	14.48	1.53%	-
May 22, 2026	14.12	14.26	14.06	14.26	14.26	1.61%	-
May 20, 2026	13.95	14.14	13.95	14.14	14.04	1.57%	-
May 19, 2026	14.14	14.17	13.92	13.92	13.82	-1.76%	-
May 18, 2026	14.12	14.22	14.05	14.17	14.07	-0.98%	-
May 15, 2026	14.66	14.71	14.31	14.31	14.21	-2.88%	-
May 14, 2026	14.79	14.95	14.74	14.74	14.63	0.04%	-
May 13, 2026	14.41	14.73	14.41	14.73	14.62	2.14%	11
May 12, 2026	14.29	14.42	14.29	14.42	14.32	0.36%	-
May 11, 2026	14.46	14.75	14.37	14.37	14.26	-0.18%	-
May 8, 2026	14.67	14.80	14.40	14.40	14.29	2.29%	-
May 7, 2026	13.53	14.69	13.15	14.07	13.97	4.17%	2,167
May 6, 2026	13.24	13.51	13.12	13.51	13.41	1.81%	-
May 5, 2026	12.68	13.27	12.68	13.27	13.17	1.98%	-
May 4, 2026	12.72	13.01	12.72	13.01	12.92	0.82%	-
Apr 30, 2026	12.81	12.91	12.76	12.91	12.81	0.19%	-
Apr 29, 2026	12.75	12.88	12.62	12.88	12.79	2.24%	-
Apr 28, 2026	12.63	12.64	12.59	12.60	12.51	0.06%	-
Apr 27, 2026	12.43	12.59	12.41	12.59	12.50	0.58%	-
Apr 24, 2026	12.62	12.66	12.52	12.52	12.43	0.55%	-
Apr 23, 2026	12.37	12.59	12.35	12.45	12.36	-0.56%	-
Apr 22, 2026	12.66	12.66	12.52	12.52	12.43	-0.98%	-
Apr 21, 2026	12.62	12.65	12.61	12.65	12.55	-1.60%	-
Apr 20, 2026	12.37	12.85	12.17	12.85	12.76	5.95%	22
Apr 17, 2026	11.97	12.13	11.92	12.13	12.04	3.85%	-
Apr 16, 2026	11.70	11.77	11.68	11.68	11.59	-0.68%	-
Apr 15, 2026	11.83	11.83	11.76	11.76	11.67	-0.68%	-
Apr 14, 2026	11.78	11.84	11.70	11.84	11.75	2.14%	-
Apr 13, 2026	11.47	11.59	11.44	11.59	11.51	-0.86%	-
Apr 10, 2026	11.59	11.72	11.59	11.69	11.61	1.05%	-
Apr 9, 2026	11.71	11.71	11.49	11.57	11.49	-0.22%	-
Apr 8, 2026	11.47	11.60	11.41	11.60	11.51	1.28%	-
Apr 7, 2026	11.63	11.63	11.45	11.45	11.37	-1.89%	-
Apr 2, 2026	11.65	11.67	11.58	11.67	11.58	-0.85%	-
Apr 1, 2026	11.78	11.78	11.66	11.77	11.68	2.26%	-
Mar 31, 2026	11.38	11.51	11.37	11.51	11.43	1.05%	7
Mar 30, 2026	11.26	11.54	11.26	11.39	11.31	-1.09%	-
Mar 27, 2026	11.62	11.62	11.52	11.52	11.43	-1.07%	-
Mar 26, 2026	11.63	11.75	11.59	11.64	11.55	-0.68%	-
Mar 25, 2026	11.60	11.79	11.55	11.72	11.63	0.95%	-
Mar 24, 2026	11.48	11.61	11.44	11.61	11.52	1.31%	-
Mar 23, 2026	11.32	11.47	11.32	11.46	11.38	-0.22%	-
Mar 20, 2026	11.68	11.68	11.49	11.49	11.40	-2.17%	-