Vista Energy S.A.B. de C.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 38,000.00 | 39,020.00 | 38,000.00 | 38,900.00 | 38,900.00 | 210,122 |
| 2026-10-15 | 37,680.00 | 38,080.00 | 37,100.00 | 37,760.00 | 37,760.00 | 109,536 |
| 2026-10-14 | 37,100.00 | 37,900.00 | 37,100.00 | 37,700.00 | 37,700.00 | 186,051 |
| 2026-10-13 | 37,000.00 | 37,580.00 | 36,800.00 | 37,120.00 | 37,120.00 | 214,966 |
| 2026-10-09 | 35,740.00 | 35,740.00 | 35,740.00 | 35,740.00 | 35,740.00 | 1 |
| 2026-10-08 | 35,740.00 | 36,740.00 | 35,740.00 | 36,220.00 | 36,220.00 | 279,248 |
| 2026-10-07 | 35,540.00 | 36,080.00 | 35,000.00 | 35,280.00 | 35,280.00 | 206,438 |
| 2026-10-06 | 35,640.00 | 36,260.00 | 35,100.00 | 35,520.00 | 35,520.00 | 254,860 |
| 2026-10-05 | 34,900.00 | 35,980.00 | 34,840.00 | 35,640.00 | 35,640.00 | 318,639 |
| 2026-10-02 | 34,900.00 | 34,900.00 | 34,900.00 | 34,900.00 | 34,900.00 | 1 |
| 2026-10-01 | 35,500.00 | 35,640.00 | 34,820.00 | 35,120.00 | 35,120.00 | 227,203 |
| 2026-09-30 | 36,000.00 | 36,360.00 | 35,100.00 | 35,220.00 | 35,220.00 | 215,414 |
| 2026-09-29 | 36,020.00 | 36,380.00 | 35,520.00 | 35,980.00 | 35,980.00 | 137,362 |
| 2026-09-28 | 36,760.00 | 37,480.00 | 36,100.00 | 36,120.00 | 36,120.00 | 218,523 |
| 2026-09-25 | 36,420.00 | 36,420.00 | 36,420.00 | 36,420.00 | 36,420.00 | 1 |
| 2026-09-24 | 37,820.00 | 38,280.00 | 36,800.00 | 36,840.00 | 36,840.00 | 282,379 |
| 2026-09-23 | 37,260.00 | 38,100.00 | 36,560.00 | 37,600.00 | 37,600.00 | 247,953 |
| 2026-09-22 | 37,040.00 | 37,680.00 | 36,620.00 | 37,160.00 | 37,160.00 | 284,164 |
| 2026-09-21 | 38,260.00 | 38,260.00 | 37,040.00 | 37,420.00 | 37,420.00 | 203,569 |
| 2026-09-18 | 38,480.00 | 38,480.00 | 38,480.00 | 38,480.00 | 38,480.00 | 1 |
| 2026-09-17 | 39,120.00 | 39,780.00 | 38,520.00 | 38,980.00 | 38,980.00 | 151,181 |
| 2026-09-16 | 41,260.00 | 41,260.00 | 39,200.00 | 39,580.00 | 39,580.00 | 296,802 |
| 2026-09-15 | 41,000.00 | 42,240.00 | 40,700.00 | 41,540.00 | 41,540.00 | 543,209 |
| 2026-09-14 | 40,800.00 | 41,880.00 | 40,260.00 | 40,620.00 | 40,620.00 | 337,798 |
| 2026-09-11 | 40,740.00 | 40,740.00 | 40,740.00 | 40,740.00 | 40,740.00 | 1 |
| 2026-09-10 | 40,200.00 | 42,320.00 | 39,840.00 | 42,160.00 | 42,160.00 | 620,348 |
| 2026-09-09 | 40,740.00 | 41,000.00 | 39,700.00 | 39,840.00 | 39,840.00 | 291,439 |
| 2026-09-08 | 39,400.00 | 40,580.00 | 38,880.00 | 40,300.00 | 40,300.00 | 264,965 |
| 2026-09-07 | 39,480.00 | 39,860.00 | 38,880.00 | 39,020.00 | 39,020.00 | 27,448 |
| 2026-09-04 | 39,060.00 | 39,060.00 | 39,060.00 | 39,060.00 | 39,060.00 | 1 |
| 2026-09-03 | 41,000.00 | 41,940.00 | 39,380.00 | 39,560.00 | 39,560.00 | 299,101 |
| 2026-09-02 | 39,480.00 | 41,340.00 | 39,000.00 | 41,040.00 | 41,040.00 | 304,820 |
| 2026-09-01 | 38,800.00 | 40,000.00 | 38,400.00 | 39,680.00 | 39,680.00 | 416,379 |
| 2026-08-31 | 38,200.00 | 38,940.00 | 37,660.00 | 38,160.00 | 38,160.00 | 184,202 |
| 2026-08-28 | 37,520.00 | 37,520.00 | 37,520.00 | 37,520.00 | 37,520.00 | 1 |
| 2026-08-27 | 37,340.00 | 38,000.00 | 36,540.00 | 37,620.00 | 37,620.00 | 148,091 |
| 2026-08-26 | 36,200.00 | 37,120.00 | 35,900.00 | 36,820.00 | 36,820.00 | 150,298 |
| 2026-08-25 | 36,740.00 | 37,140.00 | 36,000.00 | 36,460.00 | 36,460.00 | 247,180 |
| 2026-08-24 | 36,920.00 | 37,680.00 | 36,440.00 | 37,560.00 | 37,560.00 | 138,304 |
| 2026-08-21 | 36,920.00 | 36,920.00 | 36,920.00 | 36,920.00 | 36,920.00 | 1 |
| 2026-08-20 | 36,760.00 | 38,180.00 | 35,900.00 | 37,200.00 | 37,200.00 | 314,556 |
| 2026-08-19 | 37,420.00 | 37,580.00 | 35,900.00 | 36,040.00 | 36,040.00 | 157,434 |
| 2026-08-18 | 38,340.00 | 38,380.00 | 36,640.00 | 36,820.00 | 36,820.00 | 211,239 |
| 2026-08-14 | 35,780.00 | 35,780.00 | 35,780.00 | 35,780.00 | 35,780.00 | 1 |
| 2026-08-13 | 35,100.00 | 35,220.00 | 34,240.00 | 35,000.00 | 35,000.00 | 53,119 |
| 2026-08-12 | 34,960.00 | 35,340.00 | 34,160.00 | 35,040.00 | 35,040.00 | 95,506 |
| 2026-08-11 | 36,200.00 | 36,500.00 | 34,540.00 | 34,860.00 | 34,860.00 | 114,336 |
| 2026-08-10 | 35,120.00 | 36,380.00 | 35,120.00 | 36,220.00 | 36,220.00 | 241,314 |
| 2026-08-07 | 34,740.00 | 34,740.00 | 34,740.00 | 34,740.00 | 34,740.00 | 1 |
| 2026-08-06 | 34,720.00 | 35,000.00 | 33,900.00 | 34,820.00 | 34,820.00 | 135,253 |
| 2026-08-05 | 34,760.00 | 35,080.00 | 33,600.00 | 33,680.00 | 33,680.00 | 149,483 |
| 2026-08-04 | 35,600.00 | 35,600.00 | 34,320.00 | 34,760.00 | 34,760.00 | 277,445 |
| 2026-08-03 | 36,500.00 | 36,580.00 | 35,020.00 | 36,020.00 | 36,020.00 | 228,391 |
| 2026-07-31 | 37,020.00 | 37,020.00 | 37,020.00 | 37,020.00 | 37,020.00 | 1 |
| 2026-07-30 | 34,500.00 | 35,800.00 | 33,980.00 | 35,680.00 | 35,680.00 | 125,682 |
| 2026-07-29 | 35,100.00 | 35,500.00 | 34,760.00 | 34,900.00 | 34,900.00 | 100,602 |
| 2026-07-28 | 35,660.00 | 36,060.00 | 33,900.00 | 34,200.00 | 34,200.00 | 244,110 |
| 2026-07-27 | 35,680.00 | 36,480.00 | 35,200.00 | 35,520.00 | 35,520.00 | 289,952 |
| 2026-07-24 | 36,960.00 | 36,960.00 | 36,960.00 | 36,960.00 | 36,960.00 | 1 |
| 2026-07-23 | 35,820.00 | 37,300.00 | 35,780.00 | 36,640.00 | 36,640.00 | 495,882 |
Page 1 of 12 · 718 trading daysOlder →
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.