Vista Energy S.A.B. de C.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 19,700.00 | 20,840.00 | 19,550.00 | 20,490.00 | 20,490.00 | 926,369 |
| 2025-10-22 | 18,890.00 | 19,310.00 | 18,550.00 | 19,110.00 | 19,110.00 | 358,951 |
| 2025-10-21 | 18,500.00 | 19,270.00 | 18,100.00 | 18,870.00 | 18,870.00 | 326,808 |
| 2025-10-20 | 18,400.00 | 18,700.00 | 18,050.00 | 18,460.00 | 18,460.00 | 158,696 |
| 2025-10-17 | 17,730.00 | 18,400.00 | 17,560.00 | 18,330.00 | 18,330.00 | 222,577 |
| 2025-10-16 | 17,870.00 | 17,870.00 | 17,190.00 | 17,600.00 | 17,600.00 | 199,883 |
| 2025-10-15 | 17,350.00 | 17,890.00 | 17,200.00 | 17,460.00 | 17,460.00 | 328,400 |
| 2025-10-14 | 17,830.00 | 18,430.00 | 17,170.00 | 17,330.00 | 17,330.00 | 335,489 |
| 2025-10-13 | 17,760.00 | 18,340.00 | 17,250.00 | 18,250.00 | 18,250.00 | 323,772 |
| 2025-10-09 | 18,050.00 | 18,740.00 | 18,030.00 | 18,060.00 | 18,060.00 | 337,255 |
| 2025-10-08 | 18,100.00 | 18,190.00 | 17,620.00 | 17,980.00 | 17,980.00 | 225,859 |
| 2025-10-07 | 18,200.00 | 18,260.00 | 17,720.00 | 17,940.00 | 17,940.00 | 140,607 |
| 2025-10-06 | 17,800.00 | 18,200.00 | 17,500.00 | 18,010.00 | 18,010.00 | 228,928 |
| 2025-10-03 | 17,820.00 | 18,250.00 | 17,510.00 | 17,570.00 | 17,570.00 | 273,623 |
| 2025-10-02 | 17,710.00 | 18,050.00 | 17,320.00 | 17,810.00 | 17,810.00 | 377,876 |
| 2025-10-01 | 17,640.00 | 18,000.00 | 17,450.00 | 17,690.00 | 17,690.00 | 139,432 |
| 2025-09-30 | 17,680.00 | 17,720.00 | 17,000.00 | 17,640.00 | 17,640.00 | 366,975 |
| 2025-09-29 | 17,750.00 | 17,900.00 | 17,240.00 | 17,600.00 | 17,600.00 | 231,140 |
| 2025-09-26 | 17,570.00 | 18,070.00 | 17,070.00 | 17,740.00 | 17,740.00 | 360,861 |
| 2025-09-25 | 17,600.00 | 17,600.00 | 17,030.00 | 17,230.00 | 17,230.00 | 244,976 |
| 2025-09-24 | 18,100.00 | 18,550.00 | 17,610.00 | 17,650.00 | 17,650.00 | 387,597 |
| 2025-09-23 | 17,600.00 | 17,990.00 | 17,050.00 | 17,640.00 | 17,640.00 | 625,434 |
| 2025-09-22 | 18,110.00 | 18,920.00 | 17,410.00 | 17,520.00 | 17,520.00 | 622,159 |
| 2025-09-19 | 18,060.00 | 18,160.00 | 17,350.00 | 17,530.00 | 17,530.00 | 655,264 |
| 2025-09-18 | 18,300.00 | 18,500.00 | 17,650.00 | 18,030.00 | 18,030.00 | 508,014 |
| 2025-09-17 | 18,100.00 | 18,500.00 | 17,810.00 | 18,260.00 | 18,260.00 | 340,995 |
| 2025-09-16 | 17,680.00 | 18,240.00 | 17,450.00 | 18,080.00 | 18,080.00 | 341,870 |
| 2025-09-15 | 17,650.00 | 18,000.00 | 17,450.00 | 17,620.00 | 17,620.00 | 315,490 |
| 2025-09-12 | 18,140.00 | 18,160.00 | 17,480.00 | 17,630.00 | 17,630.00 | 299,446 |
| 2025-09-11 | 18,260.00 | 18,330.00 | 17,820.00 | 17,980.00 | 17,980.00 | 257,501 |
| 2025-09-10 | 17,660.00 | 18,450.00 | 17,650.00 | 18,240.00 | 18,240.00 | 537,523 |
| 2025-09-09 | 17,000.00 | 17,700.00 | 16,900.00 | 17,080.00 | 17,080.00 | 442,873 |
| 2025-09-08 | 16,500.00 | 17,250.00 | 15,200.00 | 16,880.00 | 16,880.00 | 734,513 |
| 2025-09-05 | 17,900.00 | 17,900.00 | 17,400.00 | 17,650.00 | 17,650.00 | 520,007 |
| 2025-09-04 | 17,450.00 | 18,025.00 | 17,350.00 | 17,900.00 | 17,900.00 | 403,234 |
| 2025-09-03 | 17,900.00 | 17,900.00 | 17,375.00 | 17,450.00 | 17,450.00 | 469,519 |
| 2025-09-02 | 17,575.00 | 17,900.00 | 17,275.00 | 17,900.00 | 17,900.00 | 398,905 |
| 2025-09-01 | 17,850.00 | 17,850.00 | 17,375.00 | 17,525.00 | 17,525.00 | 89,233 |
| 2025-08-29 | 17,750.00 | 17,800.00 | 17,200.00 | 17,575.00 | 17,575.00 | 228,667 |
| 2025-08-28 | 17,650.00 | 17,900.00 | 17,550.00 | 17,700.00 | 17,700.00 | 255,729 |
| 2025-08-27 | 17,900.00 | 17,950.00 | 17,450.00 | 17,600.00 | 17,600.00 | 264,360 |
| 2025-08-26 | 17,825.00 | 18,000.00 | 17,300.00 | 17,875.00 | 17,875.00 | 300,099 |
| 2025-08-25 | 17,975.00 | 18,000.00 | 17,375.00 | 17,700.00 | 17,700.00 | 362,829 |
| 2025-08-22 | 17,600.00 | 18,150.00 | 17,600.00 | 17,925.00 | 17,925.00 | 165,930 |
| 2025-08-21 | 17,575.00 | 18,000.00 | 17,450.00 | 17,775.00 | 17,775.00 | 205,164 |
| 2025-08-20 | 17,575.00 | 17,775.00 | 17,300.00 | 17,575.00 | 17,575.00 | 238,032 |
| 2025-08-19 | 18,125.00 | 18,125.00 | 17,450.00 | 17,475.00 | 17,475.00 | 191,446 |
| 2025-08-18 | 18,175.00 | 18,300.00 | 17,825.00 | 18,150.00 | 18,150.00 | 174,272 |
| 2025-08-14 | 19,100.00 | 19,100.00 | 17,900.00 | 18,050.00 | 18,050.00 | 456,776 |
| 2025-08-13 | 18,875.00 | 19,225.00 | 18,700.00 | 19,000.00 | 19,000.00 | 93,899 |
| 2025-08-12 | 19,450.00 | 19,450.00 | 18,650.00 | 18,750.00 | 18,750.00 | 389,922 |
| 2025-08-11 | 19,100.00 | 19,200.00 | 18,750.00 | 18,975.00 | 18,975.00 | 201,764 |
| 2025-08-08 | 19,850.00 | 20,000.00 | 18,525.00 | 18,950.00 | 18,950.00 | 518,364 |
| 2025-08-07 | 20,325.00 | 20,750.00 | 19,600.00 | 19,775.00 | 19,775.00 | 296,090 |
| 2025-08-06 | 20,200.00 | 20,600.00 | 20,175.00 | 20,325.00 | 20,325.00 | 195,349 |
| 2025-08-05 | 19,925.00 | 20,400.00 | 19,750.00 | 20,200.00 | 20,200.00 | 210,434 |
| 2025-08-04 | 20,000.00 | 20,100.00 | 18,900.00 | 19,950.00 | 19,950.00 | 170,840 |
| 2025-08-01 | 20,175.00 | 20,175.00 | 19,200.00 | 19,800.00 | 19,800.00 | 360,512 |
| 2025-07-31 | 20,000.00 | 20,550.00 | 20,000.00 | 20,250.00 | 20,250.00 | 188,576 |
| 2025-07-30 | 19,875.00 | 20,025.00 | 19,400.00 | 19,975.00 | 19,975.00 | 326,269 |
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.