Vista Energy, S.A.B. de C.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	20.300	21.010	19.770	20.550	20.550	161,092
2026-01-28	19.590	20.240	19.580	20.200	20.200	90,377
2026-01-27	18.490	19.580	18.360	19.430	19.430	91,522
2026-01-26	18.140	18.780	18.080	18.490	18.490	42,573
2026-01-23	17.750	18.350	17.750	18.170	18.170	46,488
2026-01-22	17.800	18.050	17.460	17.740	17.740	51,474
2026-01-21	17.250	17.920	16.850	17.650	17.650	78,936
2026-01-20	16.400	17.120	16.100	16.890	16.890	52,239
2026-01-19	16.730	16.860	16.300	16.380	16.380	29,414
2026-01-16	16.530	17.000	16.530	16.740	16.740	17,510
2026-01-15	16.800	16.940	16.410	16.800	16.800	22,714
2026-01-14	17.110	17.430	16.800	16.940	16.940	32,593
2026-01-13	16.500	17.240	16.400	17.000	17.000	46,018
2026-01-12	15.940	16.480	15.740	16.450	16.450	45,464
2026-01-09	15.560	15.870	15.320	15.850	15.850	28,363
2026-01-08	15.340	15.590	14.950	15.570	15.570	23,068
2026-01-07	16.100	16.130	14.960	15.140	15.140	66,931
2026-01-06	16.300	16.550	15.960	16.090	16.090	41,252
2026-01-05	16.250	16.800	15.700	16.090	16.090	71,600
2026-01-02	16.870	16.990	16.350	16.920	16.920	27,946
2026-01-01	16.620	16.620	16.620	16.620	16.620	0
2025-12-31	16.620	16.620	16.620	16.620	16.620	0
2025-12-30	16.870	16.870	16.380	16.620	16.620	16,491
2025-12-29	16.590	16.880	16.390	16.490	16.490	27,406
2025-12-26	16.450	16.700	16.120	16.440	16.440	27,948
2025-12-25	16.320	16.320	16.320	16.320	16.320	0
2025-12-24	16.320	16.480	16.200	16.320	16.320	4,071
2025-12-23	16.440	16.460	16.080	16.310	16.310	30,348
2025-12-22	16.240	16.510	16.120	16.260	16.260	25,977
2025-12-19	16.450	16.450	15.930	16.080	16.080	31,788
2025-12-18	16.070	16.320	15.730	15.920	15.920	36,983
2025-12-17	16.550	16.640	15.600	15.840	15.840	54,701
2025-12-16	16.880	17.020	16.030	16.230	16.230	46,196
2025-12-15	16.500	16.970	16.500	16.770	16.770	26,846
2025-12-12	17.020	17.420	16.590	16.830	16.830	26,036
2025-12-11	17.800	17.800	16.820	16.970	16.970	32,471
2025-12-10	17.540	17.730	17.310	17.560	17.560	28,442
2025-12-09	18.080	18.080	17.320	17.580	17.580	34,975
2025-12-08	17.700	17.700	17.700	17.700	17.700	0
2025-12-05	18.000	18.450	17.550	17.700	17.700	63,529
2025-12-04	18.100	18.720	17.760	17.870	17.870	55,426
2025-12-03	17.000	18.000	17.000	17.950	17.950	45,142
2025-12-02	17.040	17.500	16.810	17.290	17.290	34,158
2025-12-01	16.900	17.090	16.800	17.040	17.040	22,581
2025-11-28	16.970	17.300	16.790	17.000	17.000	32,164
2025-11-27	16.750	17.500	16.560	17.000	17.000	20,599
2025-11-26	16.210	16.750	16.210	16.680	16.680	38,467
2025-11-25	16.590	17.050	16.020	16.540	16.540	30,986
2025-11-24	16.710	16.710	16.710	16.710	16.710	0
2025-11-21	17.010	17.490	16.280	16.710	16.710	20,255
2025-11-20	17.500	17.870	17.030	17.290	17.290	53,971
2025-11-19	17.180	17.460	16.700	17.240	17.240	56,956
2025-11-18	16.910	17.180	16.400	17.150	17.150	34,260
2025-11-17	17.070	17.080	16.640	16.780	16.780	30,866
2025-11-14	16.500	17.120	16.080	16.730	16.730	55,004
2025-11-13	16.700	17.400	16.150	16.290	16.290	47,589
2025-11-12	17.400	17.850	16.820	16.890	16.890	70,581
2025-11-11	16.840	17.430	16.560	17.390	17.390	55,259
2025-11-10	16.350	16.800	16.100	16.780	16.780	42,038
2025-11-07	16.470	16.580	15.850	16.380	16.380	28,982

← NewerPage 4 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.