Viasat, Inc. (FRA:VS1)
Germany · Delayed Price · Currency is EUR 51.50
-2.66 (-4.91%)
At close: Oct 23, 2026
FRA:VS1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -4.91% | - |
| Oct 22, 2026 | 54.09 | 54.16 | 54.09 | 54.16 | 54.16 | 2.73% | 37 |
| Oct 21, 2026 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | 0.19% | - |
| Oct 20, 2026 | 52.57 | 52.62 | 52.57 | 52.62 | 52.62 | 1.45% | 20 |
| Oct 19, 2026 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | -4.30% | - |
| Oct 16, 2026 | 53.80 | 54.20 | 53.80 | 54.20 | 54.20 | 0.71% | - |
| Oct 15, 2026 | 53.72 | 53.82 | 53.72 | 53.82 | 53.82 | -5.46% | - |
| Oct 14, 2026 | 58.57 | 58.57 | 56.93 | 56.93 | 56.93 | -3.90% | 136 |
| Oct 13, 2026 | 59.24 | 59.24 | 59.24 | 59.24 | 59.24 | -6.27% | - |
| Oct 12, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | -0.33% | - |
| Oct 9, 2026 | 59.04 | 63.41 | 59.04 | 63.41 | 63.41 | 2.32% | 130 |
| Oct 8, 2026 | 61.97 | 61.97 | 61.97 | 61.97 | 61.97 | -4.60% | - |
| Oct 7, 2026 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | 6.18% | - |
| Oct 6, 2026 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | -2.90% | - |
| Oct 5, 2026 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | 2.46% | - |
| Oct 2, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.20% | - |
| Oct 1, 2026 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | 2.66% | - |
| Sep 30, 2026 | 59.79 | 59.79 | 59.79 | 59.79 | 59.79 | -3.60% | - |
| Sep 29, 2026 | 61.69 | 62.02 | 61.69 | 62.02 | 62.02 | -1.05% | 1,850 |
| Sep 28, 2026 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | -1.34% | - |
| Sep 25, 2026 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | 0.67% | - |
| Sep 24, 2026 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | -1.99% | - |
| Sep 23, 2026 | 64.39 | 64.39 | 64.39 | 64.39 | 64.39 | -1.48% | - |
| Sep 22, 2026 | 65.36 | 65.36 | 65.36 | 65.36 | 65.36 | -0.44% | - |
| Sep 21, 2026 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | 4.99% | - |
| Sep 18, 2026 | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | 2.54% | - |
| Sep 17, 2026 | 60.98 | 60.98 | 60.98 | 60.98 | 60.98 | 1.48% | - |
| Sep 16, 2026 | 60.09 | 60.09 | 60.09 | 60.09 | 60.09 | -3.81% | - |
| Sep 15, 2026 | 60.71 | 62.47 | 60.71 | 62.47 | 62.47 | -0.29% | - |
| Sep 14, 2026 | 62.69 | 62.69 | 62.65 | 62.65 | 62.65 | -0.40% | 57 |
| Sep 11, 2026 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | 2.90% | - |
| Sep 10, 2026 | 61.13 | 61.13 | 61.13 | 61.13 | 61.13 | -6.80% | - |
| Sep 9, 2026 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | 3.62% | - |
| Sep 8, 2026 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | -0.35% | - |
| Sep 7, 2026 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | 4.94% | - |
| Sep 4, 2026 | 60.53 | 60.53 | 60.53 | 60.53 | 60.53 | 1.17% | - |
| Sep 3, 2026 | 59.10 | 59.83 | 59.10 | 59.83 | 59.83 | 6.65% | 100 |
| Sep 2, 2026 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | -1.32% | - |
| Sep 1, 2026 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | 0.02% | - |
| Aug 31, 2026 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | -2.42% | - |
| Aug 28, 2026 | 61.13 | 61.13 | 58.25 | 58.25 | 58.25 | -4.51% | 145 |
| Aug 27, 2026 | 60.36 | 61.00 | 60.36 | 61.00 | 61.00 | 0.35% | 163 |
| Aug 26, 2026 | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | -0.23% | - |
| Aug 25, 2026 | 60.93 | 60.93 | 60.93 | 60.93 | 60.93 | -2.54% | - |
| Aug 24, 2026 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | 0.61% | - |
| Aug 21, 2026 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | -3.60% | - |
| Aug 20, 2026 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | -3.46% | - |
| Aug 19, 2026 | 66.77 | 66.77 | 66.77 | 66.77 | 66.77 | -2.58% | 76 |
| Aug 18, 2026 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | -2.30% | - |
| Aug 17, 2026 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | -0.36% | - |