Viasat, Inc. (FRA:VS1)
Germany
· Delayed Price · Currency is EUR 30.79
+1.95 (6.76%)
At close: Dec 5, 2025
Viasat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 6.76% | 4 |
| Dec 4, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 1.87% | - |
| Dec 3, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | 2.76% | - |
| Dec 2, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | -4.47% | - |
| 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% | - |
| Sep 22, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -4.62% | - |
| Sep 19, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.33% | 250 |
| Sep 18, 2025 | 26.96 | 26.96 | 25.66 | 25.66 | 25.66 | -2.06% | 325 |
| Sep 17, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -4.27% | - |
| Sep 16, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | 7.25% | - |
| Sep 15, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -4.81% | - |
| Sep 12, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 9.88% | - |
| Sep 11, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -8.92% | - |
| Sep 10, 2025 | 25.89 | 26.79 | 25.78 | 26.79 | 26.79 | 1.67% | 150 |
| Sep 9, 2025 | 25.35 | 26.35 | 25.35 | 26.35 | 26.35 | 5.53% | 57 |
| Sep 8, 2025 | 24.52 | 25.00 | 24.52 | 24.97 | 24.97 | -1.19% | 160 |
| Sep 5, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 2.10% | - |
| Sep 4, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -5.06% | - |
| Sep 3, 2025 | 26.17 | 26.17 | 26.07 | 26.07 | 26.07 | -1.77% | 80 |
| Sep 2, 2025 | 27.14 | 27.14 | 26.54 | 26.54 | 26.54 | -5.69% | 30 |
| Sep 1, 2025 | 27.09 | 28.14 | 27.09 | 28.14 | 28.14 | 2.59% | 75 |
| Aug 29, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | -3.86% | - |
| Aug 28, 2025 | 27.52 | 28.53 | 27.52 | 28.53 | 28.53 | 1.31% | 525 |
| Aug 27, 2025 | 26.56 | 28.16 | 26.56 | 28.16 | 28.16 | 18.22% | 174 |
| Aug 26, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 0.51% | - |
| Aug 25, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 5.33% | - |
| Aug 22, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -1.32% | - |
| Aug 21, 2025 | 21.85 | 22.80 | 21.85 | 22.80 | 22.80 | 5.75% | 75 |
| Aug 20, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -9.72% | - |
| Aug 19, 2025 | 23.08 | 23.90 | 23.08 | 23.88 | 23.88 | 5.43% | 100 |
| Aug 18, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -1.09% | - |
| Aug 15, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.09% | - |
| Aug 14, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 5.72% | - |
| Aug 13, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.51% | - |
| Aug 12, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 0.70% | - |
| Aug 11, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | -2.90% | - |
| Aug 8, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -10.43% | - |
| Aug 7, 2025 | 23.41 | 24.63 | 23.41 | 24.63 | 24.63 | 33.93% | 80 |
| Aug 6, 2025 | 17.67 | 18.39 | 17.60 | 18.39 | 18.39 | 5.51% | 2,050 |
| Aug 5, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 23.97% | 1,045 |
| Aug 4, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - | - |
| Aug 1, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 5.63% | - |
| Jul 31, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -3.48% | - |
| Jul 30, 2025 | 12.47 | 13.79 | 12.47 | 13.79 | 13.79 | 9.14% | 300 |
| Jul 29, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -0.82% | - |
| Jul 28, 2025 | 12.19 | 12.74 | 12.19 | 12.74 | 12.74 | 5.46% | 63 |
| Jul 25, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -2.50% | - |
| Jul 24, 2025 | 12.78 | 12.78 | 12.39 | 12.39 | 12.39 | 1.56% | 100 |
| Jul 23, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -2.05% | - |
| Jul 22, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -6.42% | - |
| Jul 21, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -4.35% | - |