Viatris Inc. (VIE:VTRS)
Austria · Delayed Price · Currency is EUR 14.79
-0.19 (-1.24%)
At close: Sep 18, 2026
VIE:VTRS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 14.96 | 14.96 | 14.90 | 14.95 | - | -0.20% | - |
| Sep 17, 2026 | 14.80 | 14.98 | 14.80 | 14.98 | 14.98 | 2.88% | - |
| Sep 16, 2026 | 14.45 | 14.56 | 14.38 | 14.56 | 14.56 | 2.28% | - |
| Sep 15, 2026 | 14.37 | 14.42 | 14.24 | 14.24 | 14.24 | -1.34% | - |
| Sep 14, 2026 | 14.08 | 14.45 | 14.08 | 14.43 | 14.43 | 2.01% | 962 |
| Sep 11, 2026 | 14.10 | 14.28 | 14.10 | 14.15 | 14.15 | 1.54% | - |
| Sep 10, 2026 | 14.16 | 14.18 | 13.93 | 13.93 | 13.93 | -2.25% | - |
| Sep 9, 2026 | 14.26 | 14.38 | 14.20 | 14.25 | 14.25 | -0.14% | 1,361 |
| Sep 8, 2026 | 14.47 | 14.47 | 14.20 | 14.27 | 14.27 | -1.08% | - |
| Sep 7, 2026 | 14.58 | 14.69 | 14.43 | 14.43 | 14.43 | -1.07% | 21 |
| Sep 4, 2026 | 14.60 | 14.60 | 14.42 | 14.58 | 14.58 | -0.21% | - |
| Sep 3, 2026 | 14.57 | 14.63 | 14.51 | 14.61 | 14.61 | -0.11% | 462 |
| Sep 2, 2026 | 14.10 | 14.63 | 14.10 | 14.63 | 14.63 | 1.80% | 2 |
| Sep 1, 2026 | 14.22 | 14.41 | 14.14 | 14.37 | 14.37 | 2.45% | - |
| Aug 31, 2026 | 14.17 | 14.17 | 14.01 | 14.03 | 14.03 | -1.78% | 289 |
| Aug 28, 2026 | 14.54 | 14.57 | 14.28 | 14.28 | 14.28 | -2.47% | - |
| Aug 27, 2026 | 14.43 | 14.64 | 14.35 | 14.64 | 14.64 | 1.13% | 500 |
| Aug 26, 2026 | 14.17 | 14.48 | 14.17 | 14.48 | 14.48 | 1.44% | - |
| Aug 25, 2026 | 14.16 | 14.27 | 14.15 | 14.27 | 14.27 | 1.55% | - |
| Aug 24, 2026 | 13.90 | 14.06 | 13.90 | 14.06 | 14.06 | 1.15% | 706 |
| Aug 21, 2026 | 13.70 | 13.90 | 13.70 | 13.90 | 13.90 | 0.03% | - |
| Aug 19, 2026 | 13.90 | 13.99 | 13.90 | 13.99 | 13.89 | -0.71% | - |
| Aug 18, 2026 | 13.87 | 14.09 | 13.87 | 14.09 | 13.99 | 0.96% | - |
| Aug 17, 2026 | 14.06 | 14.06 | 13.93 | 13.96 | 13.86 | 0.22% | - |
| Aug 14, 2026 | 13.91 | 13.93 | 13.74 | 13.93 | 13.83 | -1.57% | - |
| Aug 13, 2026 | 14.01 | 14.16 | 13.90 | 14.15 | 14.05 | 0.21% | 25 |
| Aug 12, 2026 | 14.18 | 14.20 | 14.12 | 14.12 | 14.02 | 0.43% | - |
| Aug 11, 2026 | 14.12 | 14.15 | 14.06 | 14.06 | 13.96 | -0.17% | - |
| Aug 10, 2026 | 14.11 | 14.23 | 14.00 | 14.09 | 13.98 | -2.19% | 2,302 |
| Aug 7, 2026 | 14.26 | 14.40 | 14.26 | 14.40 | 14.30 | -3.12% | - |
| Aug 6, 2026 | 15.17 | 15.17 | 14.77 | 14.87 | 14.76 | -2.45% | 2,637 |
| Aug 5, 2026 | 15.36 | 15.36 | 15.24 | 15.24 | 15.13 | -0.07% | - |
| Aug 4, 2026 | 15.28 | 15.28 | 15.11 | 15.25 | 15.14 | 0.46% | - |
| Aug 3, 2026 | 15.41 | 15.41 | 15.18 | 15.18 | 15.07 | -0.37% | - |
| Jul 31, 2026 | 15.47 | 15.67 | 15.24 | 15.24 | 15.12 | 0.04% | 4 |
| Jul 30, 2026 | 15.44 | 15.67 | 15.23 | 15.23 | 15.12 | -3.15% | - |
| Jul 29, 2026 | 15.63 | 15.73 | 15.63 | 15.73 | 15.61 | 0.86% | 12 |
| Jul 28, 2026 | 15.53 | 15.65 | 15.53 | 15.59 | 15.48 | 0.84% | - |
| Jul 27, 2026 | 15.31 | 15.46 | 15.26 | 15.46 | 15.35 | 2.09% | - |
| Jul 24, 2026 | 15.09 | 15.23 | 15.09 | 15.15 | 15.03 | 3.51% | - |
| Jul 23, 2026 | 14.92 | 14.92 | 14.63 | 14.63 | 14.52 | -3.55% | - |
| Jul 22, 2026 | 15.40 | 15.40 | 15.14 | 15.17 | 15.06 | 1.66% | 1,593 |
| Jul 21, 2026 | 14.70 | 15.14 | 14.70 | 14.92 | 14.81 | -1.18% | - |
| Jul 20, 2026 | 15.21 | 15.32 | 15.10 | 15.10 | 14.99 | -1.24% | 200 |
| Jul 17, 2026 | 14.91 | 15.29 | 14.91 | 15.29 | 15.18 | 1.08% | 6 |
| Jul 16, 2026 | 14.44 | 15.13 | 14.44 | 15.13 | 15.01 | 5.07% | - |
| Jul 15, 2026 | 14.14 | 14.42 | 14.14 | 14.40 | 14.29 | 1.59% | - |
| Jul 14, 2026 | 14.45 | 14.51 | 14.01 | 14.17 | 14.07 | -1.25% | 505 |
| Jul 13, 2026 | 14.25 | 14.44 | 14.22 | 14.35 | 14.24 | 1.31% | 1,416 |
| Jul 10, 2026 | 14.26 | 14.34 | 14.05 | 14.16 | 14.06 | -3.82% | 1,274 |