Viasat, Inc. (ETR:VS1)
Germany · Delayed Price · Currency is EUR 59.21
-3.81 (-6.05%)
At close: Oct 8, 2026
ETR:VS1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 62.97 | 62.97 | 59.21 | 59.21 | 59.21 | -6.05% | 16 |
| Oct 7, 2026 | 66.10 | 66.10 | 63.02 | 63.02 | 63.02 | -1.02% | - |
| Oct 6, 2026 | 62.89 | 63.67 | 62.67 | 63.67 | 63.67 | 0.55% | - |
| Oct 5, 2026 | 64.15 | 64.23 | 63.32 | 63.32 | 63.32 | -2.45% | - |
| Oct 2, 2026 | 63.04 | 64.91 | 63.04 | 64.91 | 64.91 | 3.18% | 6 |
| Oct 1, 2026 | 62.60 | 62.97 | 62.60 | 62.91 | 62.91 | 1.21% | - |
| Sep 30, 2026 | 61.26 | 62.16 | 60.76 | 62.16 | 62.16 | -0.10% | - |
| Sep 29, 2026 | 62.44 | 63.55 | 62.22 | 62.22 | 62.22 | 0.86% | 775 |
| Sep 28, 2026 | 63.17 | 63.64 | 61.60 | 61.69 | 61.69 | -5.27% | 14 |
| Sep 25, 2026 | 65.96 | 65.96 | 65.12 | 65.12 | 65.12 | 0.66% | 19 |
| Sep 24, 2026 | 64.14 | 64.69 | 63.79 | 64.69 | 64.69 | -1.96% | 19 |
| Sep 23, 2026 | 65.61 | 65.98 | 65.61 | 65.98 | 65.98 | -0.02% | - |
| Sep 22, 2026 | 66.86 | 67.00 | 65.99 | 65.99 | 65.99 | -2.66% | - |
| Sep 21, 2026 | 67.47 | 67.79 | 67.47 | 67.79 | 67.79 | 4.92% | 74 |
| Sep 18, 2026 | 64.25 | 64.61 | 64.25 | 64.61 | 64.61 | 3.62% | 148 |
| Sep 17, 2026 | 62.58 | 62.82 | 62.35 | 62.35 | 62.35 | 0.11% | 6 |
| Sep 16, 2026 | 61.64 | 62.28 | 61.38 | 62.28 | 62.28 | 5.45% | - |
| Sep 15, 2026 | 62.06 | 62.19 | 59.06 | 59.06 | 59.06 | -6.65% | - |
| Sep 14, 2026 | 62.96 | 63.27 | 62.41 | 63.27 | 63.27 | -1.08% | - |
| 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 |