Viasat, Inc. (FRA:VS1)
Germany · Delayed Price · Currency is EUR 62.53
+1.55 (2.54%)
At close: Sep 18, 2026
FRA:VS1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | -5.16% | - |
| Aug 13, 2026 | 74.33 | 74.33 | 74.23 | 74.23 | 74.23 | 0.92% | 30 |
| Aug 12, 2026 | 71.96 | 76.30 | 71.96 | 73.55 | 73.55 | 0.11% | 210 |
| Aug 11, 2026 | 72.03 | 73.47 | 72.03 | 73.47 | 73.47 | 5.86% | 80 |
| Aug 10, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | -4.77% | 35 |
| Aug 7, 2026 | 69.78 | 72.88 | 69.78 | 72.88 | 72.88 | 7.89% | 50 |
| Aug 6, 2026 | 68.96 | 68.96 | 67.55 | 67.55 | 67.55 | 0.82% | 100 |
| Aug 5, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -6.11% | - |
| Aug 4, 2026 | 69.40 | 71.36 | 69.40 | 71.36 | 71.36 | 5.53% | 38 |
| Aug 3, 2026 | 65.85 | 68.74 | 65.85 | 67.62 | 67.62 | 1.68% | 60 |
| Jul 31, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 1.84% | 270 |
| Jul 30, 2026 | 60.26 | 65.30 | 60.26 | 65.30 | 65.30 | 4.13% | 270 |
| Jul 29, 2026 | 63.63 | 63.63 | 62.71 | 62.71 | 62.71 | -2.93% | 80 |
| Jul 28, 2026 | 64.27 | 64.60 | 64.27 | 64.60 | 64.60 | -0.62% | 10 |
| Jul 27, 2026 | 62.35 | 65.00 | 62.35 | 65.00 | 65.00 | 1.64% | 55 |
| Jul 24, 2026 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | -3.11% | - |
| Jul 23, 2026 | 63.61 | 66.00 | 63.61 | 66.00 | 66.00 | 4.43% | 100 |
| Jul 22, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | 5.25% | - |
| Jul 21, 2026 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | -2.02% | - |
| Jul 20, 2026 | 61.29 | 61.29 | 61.29 | 61.29 | 61.29 | 2.18% | - |
| Jul 17, 2026 | 58.22 | 59.98 | 57.63 | 59.98 | 59.98 | 0.55% | 324 |
| Jul 16, 2026 | 60.50 | 60.50 | 59.65 | 59.65 | 59.65 | -4.48% | 130 |
| Jul 15, 2026 | 60.01 | 62.45 | 60.01 | 62.45 | 62.45 | 4.20% | 50 |
| Jul 14, 2026 | 59.93 | 59.93 | 59.93 | 59.93 | 59.93 | -0.71% | - |
| Jul 13, 2026 | 61.00 | 61.00 | 60.36 | 60.36 | 60.36 | 0.25% | 180 |