Viatris Inc. (MYL.VI)
Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
At close: 06:32PM CEST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 10.81 | 10.81 | 10.80 | 10.80 | 10.80 | - |
| Apr 30, 2024 | 10.92 | 10.92 | 10.90 | 10.90 | 10.90 | - |
| Apr 29, 2024 | 10.81 | 10.94 | 10.81 | 10.94 | 10.94 | - |
| Apr 26, 2024 | 10.75 | 10.84 | 10.75 | 10.84 | 10.84 | - |
| Apr 25, 2024 | 10.73 | 10.73 | 10.64 | 10.64 | 10.64 | - |
| Apr 24, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| Apr 23, 2024 | 10.60 | 10.62 | 10.60 | 10.62 | 10.62 | - |
| Apr 22, 2024 | 10.62 | 10.62 | 10.59 | 10.59 | 10.59 | - |
| Apr 19, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| Apr 18, 2024 | 10.45 | 10.56 | 10.45 | 10.49 | 10.49 | 250 |
| Apr 17, 2024 | 10.56 | 10.56 | 10.45 | 10.45 | 10.45 | - |
| Apr 16, 2024 | 10.57 | 10.57 | 10.49 | 10.49 | 10.49 | - |
| Apr 15, 2024 | 10.71 | 10.74 | 10.71 | 10.74 | 10.74 | - |
| Apr 12, 2024 | 10.64 | 10.66 | 10.64 | 10.66 | 10.66 | 3 |
| Apr 11, 2024 | 10.90 | 10.90 | 10.77 | 10.77 | 10.77 | - |
| Apr 10, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| Apr 09, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| Apr 08, 2024 | 10.98 | 10.98 | 10.82 | 10.82 | 10.82 | - |
| Apr 05, 2024 | 10.89 | 10.89 | 10.72 | 10.88 | 10.88 | 4 |
| Apr 04, 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| Apr 03, 2024 | 11.05 | 11.22 | 11.05 | 11.22 | 11.22 | - |
| Apr 02, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| Mar 28, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| Mar 27, 2024 | 10.80 | 10.92 | 10.80 | 10.92 | 10.92 | - |
| Mar 26, 2024 | 10.94 | 10.94 | 10.85 | 10.85 | 10.85 | - |
| Mar 25, 2024 | 10.98 | 11.01 | 10.98 | 11.01 | 11.01 | - |
| Mar 22, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| Mar 21, 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| Mar 20, 2024 | 10.89 | 10.89 | 10.86 | 10.86 | 10.86 | - |
| Mar 19, 2024 | 10.83 | 10.95 | 10.83 | 10.95 | 10.95 | - |
| Mar 18, 2024 | 11.00 | 11.00 | 10.94 | 10.94 | 10.94 | - |
| Mar 15, 2024 | 10.82 | 10.90 | 10.82 | 10.90 | 10.90 | - |
| Mar 14, 2024 | 10.95 | 10.95 | 10.84 | 10.84 | 10.84 | - |
| Mar 13, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| Mar 12, 2024 | 10.88 | 10.97 | 10.88 | 10.97 | 10.97 | - |
| Mar 11, 2024 | 11.16 | 11.16 | 10.95 | 10.95 | 10.95 | - |
| Mar 08, 2024 | 11.17 | 11.18 | 11.17 | 11.18 | 11.18 | - |
| Mar 08, 2024 | 0.12 Dividend | |||||
| Mar 07, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.11 | - |
| Mar 06, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 10.89 | - |
| Mar 05, 2024 | 11.37 | 11.42 | 11.37 | 11.42 | 11.29 | - |
| Mar 04, 2024 | 11.48 | 11.48 | 11.44 | 11.44 | 11.32 | - |
| Mar 01, 2024 | 11.31 | 11.50 | 11.31 | 11.50 | 11.38 | - |
| Feb 29, 2024 | 11.38 | 11.38 | 11.20 | 11.20 | 11.08 | - |
| Feb 28, 2024 | 12.29 | 12.29 | 11.68 | 11.68 | 11.55 | 1,040 |
| Feb 27, 2024 | 12.26 | 12.28 | 12.25 | 12.28 | 12.15 | 100 |
| Feb 26, 2024 | 12.52 | 12.52 | 12.38 | 12.38 | 12.25 | - |
| Feb 23, 2024 | 12.32 | 12.46 | 12.32 | 12.46 | 12.32 | - |
| Feb 22, 2024 | 12.08 | 12.39 | 12.08 | 12.39 | 12.25 | 335 |
| Feb 21, 2024 | 12.24 | 12.24 | 12.18 | 12.18 | 12.05 | - |
| Feb 20, 2024 | 11.95 | 12.28 | 11.87 | 12.28 | 12.14 | 1,100 |
| Feb 19, 2024 | 12.10 | 12.10 | 11.90 | 11.90 | 11.78 | - |
| Feb 16, 2024 | 11.91 | 12.02 | 11.91 | 12.02 | 11.90 | - |
| Feb 15, 2024 | 11.22 | 11.77 | 11.22 | 11.77 | 11.64 | - |
| Feb 14, 2024 | 11.15 | 11.21 | 11.15 | 11.21 | 11.09 | - |
| Feb 13, 2024 | 11.09 | 11.12 | 11.09 | 11.12 | 11.00 | - |
| Feb 12, 2024 | 10.81 | 10.98 | 10.81 | 10.98 | 10.87 | - |
| Feb 09, 2024 | 10.66 | 10.73 | 10.66 | 10.73 | 10.62 | - |
| Feb 08, 2024 | 10.90 | 10.90 | 10.65 | 10.65 | 10.54 | - |
| Feb 07, 2024 | 11.04 | 11.04 | 10.91 | 10.91 | 10.79 | - |
| Feb 06, 2024 | 10.81 | 11.09 | 10.81 | 11.09 | 10.98 | - |
| Feb 05, 2024 | 10.87 | 10.87 | 10.84 | 10.84 | 10.72 | 37 |
| Feb 02, 2024 | 10.94 | 10.94 | 10.92 | 10.92 | 10.80 | - |
| Feb 01, 2024 | 10.95 | 10.95 | 10.77 | 10.77 | 10.65 | - |
| Jan 31, 2024 | 10.79 | 11.08 | 10.79 | 11.08 | 10.96 | 931 |
| Jan 30, 2024 | 10.93 | 10.93 | 10.84 | 10.84 | 10.73 | - |
| Jan 29, 2024 | 10.97 | 10.97 | 10.94 | 10.94 | 10.83 | 37 |
| Jan 26, 2024 | 10.82 | 10.91 | 10.82 | 10.91 | 10.79 | - |
| Jan 25, 2024 | 10.75 | 10.77 | 10.75 | 10.77 | 10.65 | - |
| Jan 24, 2024 | 10.84 | 10.86 | 10.84 | 10.86 | 10.74 | - |
| Jan 23, 2024 | 10.65 | 10.87 | 10.65 | 10.87 | 10.75 | - |
| Jan 22, 2024 | 10.49 | 10.60 | 10.49 | 10.60 | 10.49 | - |
| Jan 19, 2024 | 10.41 | 10.43 | 10.41 | 10.43 | 10.32 | - |
| Jan 18, 2024 | 10.56 | 10.56 | 10.38 | 10.38 | 10.27 | - |
| Jan 17, 2024 | 10.72 | 10.72 | 10.69 | 10.69 | 10.57 | - |
| Jan 16, 2024 | 10.62 | 10.69 | 10.62 | 10.69 | 10.58 | - |
| Jan 15, 2024 | 10.68 | 10.68 | 10.67 | 10.67 | 10.56 | - |
| Jan 12, 2024 | 10.98 | 10.98 | 10.92 | 10.92 | 10.80 | - |
| Jan 11, 2024 | 11.12 | 11.12 | 11.05 | 11.05 | 10.93 | - |
| Jan 10, 2024 | 10.50 | 10.54 | 10.50 | 10.54 | 10.42 | - |
| Jan 09, 2024 | 10.65 | 10.69 | 10.65 | 10.69 | 10.58 | - |
| Jan 08, 2024 | 10.89 | 10.89 | 10.76 | 10.82 | 10.70 | 2,016 |
| Jan 05, 2024 | 10.46 | 10.90 | 10.46 | 10.90 | 10.79 | 4 |
| Jan 04, 2024 | 10.41 | 10.49 | 10.41 | 10.49 | 10.38 | 1 |
| Jan 03, 2024 | 10.39 | 10.43 | 10.27 | 10.43 | 10.32 | 986 |
| Jan 02, 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.06 | - |
| Dec 29, 2023 | 9.81 | 9.81 | 9.81 | 9.81 | 9.71 | - |
| Dec 28, 2023 | 9.71 | 9.75 | 9.71 | 9.75 | 9.65 | - |
| Dec 27, 2023 | 9.64 | 9.66 | 9.64 | 9.66 | 9.56 | - |
| Dec 22, 2023 | 9.52 | 9.70 | 9.52 | 9.70 | 9.60 | 12 |
| Dec 21, 2023 | 9.61 | 9.69 | 9.61 | 9.69 | 9.58 | - |
| Dec 20, 2023 | 9.67 | 9.67 | 9.67 | 9.67 | 9.57 | - |
| Dec 19, 2023 | 9.23 | 9.23 | 9.23 | 9.23 | 9.13 | - |
| Dec 18, 2023 | 9.41 | 9.41 | 9.36 | 9.36 | 9.26 | - |
| Dec 15, 2023 | 9.47 | 9.47 | 9.41 | 9.41 | 9.31 | - |
| Dec 14, 2023 | 9.18 | 9.50 | 9.18 | 9.50 | 9.40 | - |
| Dec 13, 2023 | 9.16 | 9.17 | 9.16 | 9.17 | 9.07 | - |
| Dec 12, 2023 | 9.14 | 9.14 | 9.11 | 9.11 | 9.01 | - |
| Dec 11, 2023 | 9.07 | 9.16 | 9.07 | 9.16 | 9.06 | - |
| Dec 08, 2023 | 9.03 | 9.03 | 9.03 | 9.03 | 8.94 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.