Viasat, Inc. (ETR:VS1)
Germany · Delayed Price · Currency is EUR 64.21
+0.43 (0.67%)
At close: Sep 10, 2026
ETR:VS1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 64.15 | 64.15 | 63.71 | 63.96 | 63.96 | -0.39% | - |
| Sep 10, 2026 | 62.52 | 64.21 | 62.52 | 64.21 | 64.21 | 0.67% | - |
| Sep 9, 2026 | 66.75 | 66.75 | 63.78 | 63.78 | 63.78 | -5.22% | - |
| Sep 8, 2026 | 64.84 | 67.29 | 64.84 | 67.29 | 67.29 | 3.46% | - |
| Sep 7, 2026 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | 1.88% | - |
| Sep 4, 2026 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | 2.23% | - |
| Sep 3, 2026 | 60.70 | 62.45 | 60.25 | 62.45 | 62.45 | 7.64% | 130 |
| Sep 2, 2026 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | 1.12% | - |
| Sep 1, 2026 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | -1.80% | - |
| Aug 31, 2026 | 58.43 | 58.43 | 58.43 | 58.43 | 58.43 | -3.42% | - |
| Aug 28, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -2.14% | - |
| Aug 27, 2026 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | 1.71% | - |
| Aug 26, 2026 | 62.30 | 62.30 | 60.78 | 60.78 | 60.78 | -2.39% | 10 |
| Aug 25, 2026 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | -1.14% | - |
| Aug 24, 2026 | 62.53 | 62.99 | 62.53 | 62.99 | 62.99 | -1.90% | 60 |
| Aug 21, 2026 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | 1.44% | 39 |
| Aug 20, 2026 | 64.05 | 64.05 | 63.30 | 63.30 | 63.30 | -3.61% | 1 |
| Aug 19, 2026 | 66.00 | 66.00 | 65.67 | 65.67 | 65.67 | -7.59% | 763 |
| Aug 18, 2026 | 69.20 | 71.06 | 69.20 | 71.06 | 71.06 | 1.01% | 367 |
| Aug 17, 2026 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | -6.31% | - |
| Aug 13, 2026 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | 3.27% | 1 |
| Aug 12, 2026 | 72.71 | 72.71 | 72.71 | 72.71 | 72.71 | -1.14% | - |
| Aug 11, 2026 | 73.58 | 73.58 | 73.55 | 73.55 | 73.55 | 0.88% | 1 |
| Aug 10, 2026 | 72.24 | 72.91 | 72.24 | 72.91 | 72.91 | 4.17% | 70 |
| Aug 7, 2026 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | 1.82% | 1 |
| Aug 6, 2026 | 68.74 | 68.74 | 68.74 | 68.74 | 68.74 | -3.89% | 10 |
| Aug 5, 2026 | 71.52 | 71.52 | 71.52 | 71.52 | 71.52 | -4.30% | - |
| Aug 4, 2026 | 72.89 | 74.73 | 72.89 | 74.73 | 74.73 | 13.04% | 71 |
| Aug 3, 2026 | 69.14 | 69.14 | 66.11 | 66.11 | 66.11 | -0.35% | 488 |
| Jul 31, 2026 | 69.63 | 69.63 | 66.34 | 66.34 | 66.34 | 0.90% | 136 |
| Jul 30, 2026 | 63.31 | 66.56 | 63.31 | 65.75 | 65.75 | 5.35% | 235 |
| Jul 29, 2026 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | -1.96% | - |
| Jul 28, 2026 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | -1.64% | - |
| Jul 27, 2026 | 65.30 | 65.30 | 64.50 | 64.72 | 64.72 | 0.79% | 762 |
| Jul 24, 2026 | 65.94 | 65.94 | 64.21 | 64.21 | 64.21 | -0.99% | 193 |
| Jul 23, 2026 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | -2.39% | 32 |
| Jul 22, 2026 | 64.60 | 66.44 | 64.60 | 66.44 | 66.44 | 5.26% | 184 |
| Jul 21, 2026 | 61.94 | 63.12 | 61.94 | 63.12 | 63.12 | 0.99% | 453 |
| Jul 20, 2026 | 64.00 | 64.22 | 62.50 | 62.50 | 62.50 | 1.28% | 1,128 |
| Jul 17, 2026 | 60.82 | 61.71 | 60.82 | 61.71 | 61.71 | 1.76% | 134 |
| Jul 16, 2026 | 59.01 | 60.64 | 59.01 | 60.64 | 60.64 | -0.15% | 25 |
| Jul 15, 2026 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | -2.80% | 114 |
| Jul 14, 2026 | 61.69 | 62.48 | 61.69 | 62.48 | 62.48 | 2.39% | 1 |
| Jul 13, 2026 | 61.75 | 61.97 | 61.02 | 61.02 | 61.02 | -6.25% | 269 |
| Jul 10, 2026 | 61.66 | 65.33 | 61.66 | 65.09 | 65.09 | 3.01% | 270 |
| Jul 9, 2026 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | -2.69% | 175 |
| Jul 8, 2026 | 65.26 | 65.26 | 64.94 | 64.94 | 64.94 | -7.93% | 92 |
| Jul 7, 2026 | 71.27 | 71.70 | 70.00 | 70.53 | 70.53 | -10.63% | 282 |
| Jul 6, 2026 | 74.30 | 78.92 | 74.01 | 78.92 | 78.92 | 5.37% | 7,536 |
| Jul 2, 2026 | 73.66 | 74.90 | 73.22 | 74.90 | 74.90 | -4.72% | 97 |