Viasat, Inc. (FRA:VS1)
Germany · Delayed Price · Currency is EUR 29.53
+0.05 (0.17%)
At close: Nov 28, 2025
Viasat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | -2.34% | - |
| Nov 28, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 0.17% | - |
| Nov 27, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | -0.14% | - |
| Nov 26, 2025 | 28.01 | 29.52 | 28.01 | 29.52 | 29.52 | 7.38% | 1,029 |
| Nov 25, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | -0.72% | - |
| Nov 24, 2025 | 25.94 | 27.69 | 25.94 | 27.69 | 27.69 | 6.58% | 200 |
| Nov 21, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -6.85% | - |
| Nov 20, 2025 | 30.05 | 30.05 | 27.89 | 27.89 | 27.89 | -6.60% | 310 |
| Nov 19, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | -3.30% | - |
| Nov 18, 2025 | 28.04 | 30.88 | 28.04 | 30.88 | 30.88 | 8.20% | 200 |
| Nov 17, 2025 | 30.54 | 30.54 | 28.54 | 28.54 | 28.54 | -4.77% | 214 |
| Nov 14, 2025 | 30.09 | 30.09 | 29.97 | 29.97 | 29.97 | -5.75% | 499 |
| Nov 13, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -2.00% | - |
| Nov 12, 2025 | 32.54 | 32.54 | 32.45 | 32.45 | 32.45 | 0.56% | 2 |
| Nov 11, 2025 | 32.60 | 32.60 | 32.27 | 32.27 | 32.27 | -2.21% | 480 |
| Nov 10, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 9.16% | - |
| Nov 7, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | -6.38% | - |
| Nov 6, 2025 | 32.27 | 32.29 | 32.27 | 32.29 | 32.29 | 1.93% | 65 |
| Nov 5, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | -6.08% | - |
| Nov 4, 2025 | 32.42 | 33.73 | 32.42 | 33.73 | 33.73 | 1.44% | 210 |
| Nov 3, 2025 | 35.21 | 35.21 | 31.96 | 33.25 | 33.25 | 0.21% | 2,711 |
| Oct 31, 2025 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | 0.42% | - |
| Oct 30, 2025 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | -0.72% | - |
| Oct 29, 2025 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | -2.80% | - |
| Oct 28, 2025 | 32.90 | 34.24 | 32.90 | 34.24 | 34.24 | 2.82% | 75 |
| Oct 27, 2025 | 32.33 | 34.11 | 32.33 | 33.30 | 33.30 | 5.01% | 881 |
| Oct 24, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | 9.08% | - |
| Oct 23, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | -6.07% | - |
| Oct 22, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | -1.71% | - |
| Oct 21, 2025 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | 3.31% | - |
| Oct 20, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 3.32% | - |
| Oct 17, 2025 | 30.10 | 30.10 | 28.70 | 29.50 | 29.50 | -4.38% | 1,040 |
| Oct 16, 2025 | 31.00 | 32.00 | 30.85 | 30.85 | 30.85 | -3.59% | 700 |
| Oct 15, 2025 | 31.51 | 32.00 | 31.51 | 32.00 | 32.00 | 3.39% | 400 |
| Oct 14, 2025 | 29.30 | 30.95 | 29.30 | 30.95 | 30.95 | 6.72% | 330 |
| Oct 13, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -4.10% | 235 |
| Oct 10, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | -1.31% | - |
| Oct 9, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | 16.02% | - |
| Oct 8, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | -5.27% | - |
| Oct 7, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 0.29% | - |
| Oct 6, 2025 | 26.82 | 27.80 | 26.82 | 27.80 | 27.80 | 7.88% | 511 |
| Oct 3, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 5.14% | - |
| Oct 2, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | -1.68% | - |
| Oct 1, 2025 | 23.98 | 25.15 | 23.98 | 24.93 | 24.93 | 5.32% | 1,948 |
| Sep 30, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -2.19% | - |
| Sep 29, 2025 | 24.24 | 24.24 | 24.20 | 24.20 | 24.20 | 0.46% | 174 |
| Sep 26, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 1.26% | - |
| Sep 25, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -4.23% | - |
| Sep 24, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -0.12% | - |
| Sep 23, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.28% | - |