Vista Energy S.A.B. de C.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 25,980.00 | 26,500.00 | 25,500.00 | 25,940.00 | 25,940.00 | 285,526 |
| 2026-01-21 | 24,900.00 | 26,320.00 | 24,800.00 | 26,040.00 | 26,040.00 | 417,598 |
| 2026-01-20 | 24,080.00 | 25,180.00 | 23,580.00 | 24,800.00 | 24,800.00 | 318,655 |
| 2026-01-19 | 24,500.00 | 24,610.00 | 23,650.00 | 24,040.00 | 24,040.00 | 76,354 |
| 2026-01-16 | 24,820.00 | 25,100.00 | 24,480.00 | 24,520.00 | 24,520.00 | 155,833 |
| 2026-01-15 | 24,500.00 | 24,850.00 | 24,200.00 | 24,810.00 | 24,810.00 | 137,345 |
| 2026-01-14 | 25,440.00 | 25,940.00 | 24,910.00 | 25,080.00 | 25,080.00 | 259,296 |
| 2026-01-13 | 24,520.00 | 25,580.00 | 24,450.00 | 25,280.00 | 25,280.00 | 400,111 |
| 2026-01-12 | 23,600.00 | 24,550.00 | 23,500.00 | 24,490.00 | 24,490.00 | 356,370 |
| 2026-01-09 | 23,300.00 | 23,580.00 | 22,920.00 | 23,550.00 | 23,550.00 | 271,071 |
| 2026-01-08 | 22,680.00 | 23,250.00 | 22,510.00 | 23,200.00 | 23,200.00 | 293,241 |
| 2026-01-07 | 23,860.00 | 23,860.00 | 22,380.00 | 22,600.00 | 22,600.00 | 560,831 |
| 2026-01-06 | 24,290.00 | 24,640.00 | 23,910.00 | 23,980.00 | 23,980.00 | 305,279 |
| 2026-01-05 | 25,460.00 | 25,460.00 | 23,680.00 | 24,120.00 | 24,120.00 | 820,810 |
| 2026-01-02 | 24,500.00 | 25,540.00 | 24,100.00 | 25,480.00 | 25,480.00 | 182,755 |
| 2025-12-30 | 24,500.00 | 24,920.00 | 24,170.00 | 24,470.00 | 24,470.00 | 180,798 |
| 2025-12-29 | 24,490.00 | 25,000.00 | 24,310.00 | 24,480.00 | 24,480.00 | 232,529 |
| 2025-12-26 | 24,210.00 | 24,530.00 | 23,820.00 | 24,450.00 | 24,450.00 | 171,427 |
| 2025-12-24 | 24,200.00 | 24,220.00 | 24,000.00 | 24,110.00 | 24,110.00 | 20,384 |
| 2025-12-23 | 24,980.00 | 24,980.00 | 23,960.00 | 24,060.00 | 24,060.00 | 211,746 |
| 2025-12-22 | 24,120.00 | 24,650.00 | 24,110.00 | 24,230.00 | 24,230.00 | 319,788 |
| 2025-12-19 | 24,310.00 | 24,310.00 | 23,810.00 | 23,900.00 | 23,900.00 | 173,464 |
| 2025-12-18 | 24,000.00 | 24,240.00 | 23,620.00 | 23,790.00 | 23,790.00 | 479,209 |
| 2025-12-17 | 24,990.00 | 25,000.00 | 23,480.00 | 23,870.00 | 23,870.00 | 433,940 |
| 2025-12-16 | 25,060.00 | 25,360.00 | 24,020.00 | 24,330.00 | 24,330.00 | 279,766 |
| 2025-12-15 | 24,900.00 | 25,500.00 | 24,290.00 | 25,060.00 | 25,060.00 | 145,813 |
| 2025-12-12 | 25,100.00 | 25,400.00 | 24,530.00 | 24,900.00 | 24,900.00 | 149,538 |
| 2025-12-11 | 26,000.00 | 26,000.00 | 24,850.00 | 25,040.00 | 25,040.00 | 227,220 |
| 2025-12-10 | 25,900.00 | 26,080.00 | 25,140.00 | 25,840.00 | 25,840.00 | 346,899 |
| 2025-12-09 | 26,000.00 | 26,440.00 | 25,400.00 | 25,780.00 | 25,780.00 | 223,698 |
| 2025-12-05 | 26,780.00 | 26,940.00 | 25,840.00 | 26,040.00 | 26,040.00 | 394,933 |
| 2025-12-04 | 26,700.00 | 27,680.00 | 26,120.00 | 26,200.00 | 26,200.00 | 397,334 |
| 2025-12-03 | 25,900.00 | 26,500.00 | 25,400.00 | 26,440.00 | 26,440.00 | 345,793 |
| 2025-12-02 | 25,100.00 | 25,840.00 | 24,870.00 | 25,420.00 | 25,420.00 | 199,574 |
| 2025-12-01 | 24,900.00 | 25,200.00 | 24,680.00 | 25,080.00 | 25,080.00 | 187,111 |
| 2025-11-28 | 25,000.00 | 25,400.00 | 24,720.00 | 24,990.00 | 24,990.00 | 242,337 |
| 2025-11-27 | 25,140.00 | 25,440.00 | 24,800.00 | 25,060.00 | 25,060.00 | 106,717 |
| 2025-11-26 | 24,500.00 | 24,920.00 | 24,320.00 | 24,810.00 | 24,810.00 | 256,409 |
| 2025-11-25 | 24,210.00 | 24,430.00 | 23,610.00 | 24,380.00 | 24,380.00 | 278,059 |
| 2025-11-21 | 25,000.00 | 25,000.00 | 23,890.00 | 24,210.00 | 24,210.00 | 149,492 |
| 2025-11-20 | 25,280.00 | 25,780.00 | 24,800.00 | 24,900.00 | 24,900.00 | 454,394 |
| 2025-11-19 | 24,600.00 | 25,220.00 | 24,050.00 | 24,920.00 | 24,920.00 | 442,099 |
| 2025-11-18 | 24,400.00 | 24,740.00 | 23,500.00 | 24,660.00 | 24,660.00 | 290,351 |
| 2025-11-17 | 24,500.00 | 24,740.00 | 24,140.00 | 24,210.00 | 24,210.00 | 302,578 |
| 2025-11-14 | 23,800.00 | 24,940.00 | 23,250.00 | 24,380.00 | 24,380.00 | 401,187 |
| 2025-11-13 | 24,510.00 | 24,700.00 | 23,460.00 | 23,620.00 | 23,620.00 | 208,526 |
| 2025-11-12 | 25,220.00 | 25,860.00 | 24,400.00 | 24,470.00 | 24,470.00 | 525,092 |
| 2025-11-11 | 24,580.00 | 25,340.00 | 24,320.00 | 25,100.00 | 25,100.00 | 439,822 |
| 2025-11-10 | 23,850.00 | 24,460.00 | 23,380.00 | 24,400.00 | 24,400.00 | 247,521 |
| 2025-11-07 | 24,250.00 | 24,280.00 | 23,330.00 | 23,720.00 | 23,720.00 | 249,478 |
| 2025-11-06 | 24,550.00 | 24,850.00 | 24,000.00 | 24,280.00 | 24,280.00 | 96,933 |
| 2025-11-05 | 24,600.00 | 24,970.00 | 23,590.00 | 24,530.00 | 24,530.00 | 393,291 |
| 2025-11-04 | 24,700.00 | 24,790.00 | 23,800.00 | 24,610.00 | 24,610.00 | 434,940 |
| 2025-11-03 | 24,400.00 | 25,740.00 | 24,000.00 | 24,730.00 | 24,730.00 | 637,705 |
| 2025-10-31 | 23,540.00 | 24,830.00 | 23,460.00 | 24,400.00 | 24,400.00 | 518,949 |
| 2025-10-30 | 23,710.00 | 24,340.00 | 22,850.00 | 23,500.00 | 23,500.00 | 432,192 |
| 2025-10-29 | 23,870.00 | 24,400.00 | 23,540.00 | 24,040.00 | 24,040.00 | 449,852 |
| 2025-10-28 | 22,900.00 | 23,950.00 | 22,690.00 | 23,560.00 | 23,560.00 | 496,741 |
| 2025-10-27 | 23,000.00 | 23,990.00 | 22,010.00 | 23,050.00 | 23,050.00 | 955,708 |
| 2025-10-24 | 20,500.00 | 21,200.00 | 20,280.00 | 20,880.00 | 20,880.00 | 507,985 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.