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
2025-11-06	16.800	16.800	16.230	16.420	16.420	17,670
2025-11-05	16.400	16.830	16.200	16.570	16.570	58,586
2025-11-04	16.400	16.610	15.860	16.510	16.510	45,402
2025-11-03	16.950	17.390	16.170	16.660	16.660	180,153
2025-10-31	16.040	16.850	16.040	16.460	16.460	90,671
2025-10-30	16.500	16.500	15.800	16.030	16.030	56,760
2025-10-29	15.910	16.700	15.850	16.350	16.350	98,650
2025-10-28	16.050	16.250	15.610	15.920	15.920	105,063
2025-10-27	16.000	17.000	15.000	16.000	16.000	227,091
2025-10-24	13.300	13.750	13.250	13.470	13.470	87,131
2025-10-23	12.200	13.350	12.200	13.270	13.270	120,522
2025-10-22	11.760	12.160	11.680	11.960	11.960	40,355
2025-10-21	12.150	12.300	11.730	11.870	11.870	37,280
2025-10-20	11.820	12.350	11.750	11.880	11.880	38,180
2025-10-17	12.010	12.150	11.820	12.000	12.000	14,031
2025-10-16	12.370	12.370	11.830	12.000	12.000	20,380
2025-10-15	12.100	12.590	11.890	12.220	12.220	68,324
2025-10-14	12.730	13.050	11.830	12.040	12.040	56,862
2025-10-13	12.700	13.070	12.520	12.920	12.920	38,889
2025-10-10	12.610	12.610	12.610	12.610	12.610	0
2025-10-09	11.890	12.700	11.860	12.610	12.610	141,812
2025-10-08	11.790	11.950	11.510	11.860	11.860	27,111
2025-10-07	12.100	12.210	11.620	11.760	11.760	20,203
2025-10-06	11.860	12.190	11.770	12.110	12.110	18,202
2025-10-03	11.990	12.240	11.720	11.780	11.780	61,215
2025-10-02	11.500	11.980	11.500	11.820	11.820	72,082
2025-10-01	11.610	11.820	11.590	11.610	11.610	17,861
2025-09-30	12.000	12.170	11.540	11.840	11.840	45,870
2025-09-29	12.400	12.400	11.400	12.110	12.110	31,549
2025-09-26	12.700	13.030	12.320	12.400	12.400	51,425
2025-09-25	13.030	13.030	12.400	12.480	12.480	42,998
2025-09-24	13.150	13.800	12.810	12.960	12.960	83,785
2025-09-23	12.700	12.900	12.510	12.620	12.620	105,107
2025-09-22	12.450	12.950	12.090	12.340	12.340	101,027
2025-09-19	12.000	12.000	11.240	11.380	11.380	59,995
2025-09-18	12.490	12.490	11.550	11.610	11.610	74,015
2025-09-17	12.460	12.470	12.050	12.360	12.360	26,039
2025-09-16	12.000	12.550	12.000	12.350	12.350	38,997
2025-09-15	12.100	12.250	11.850	11.850	11.850	28,616
2025-09-12	12.330	12.550	11.950	12.080	12.080	36,497
2025-09-11	13.090	13.090	12.400	12.530	12.530	24,415
2025-09-10	12.480	12.940	12.480	12.800	12.800	45,194
2025-09-09	11.880	12.430	11.880	11.930	11.930	51,075
2025-09-08	11.700	11.920	10.600	11.790	11.790	143,217
2025-09-05	13.000	13.000	12.550	12.800	12.800	40,715
2025-09-04	12.800	13.150	12.650	12.950	12.950	23,732
2025-09-03	13.150	13.150	12.650	12.750	12.750	50,512
2025-09-02	12.800	13.100	12.600	13.100	13.100	28,209
2025-09-01	13.150	13.150	12.550	12.650	12.650	18,558
2025-08-29	13.150	13.350	12.800	13.050	13.050	29,581
2025-08-28	13.050	13.400	13.000	13.200	13.200	21,474
2025-08-27	13.300	13.300	12.900	13.050	13.050	13,797
2025-08-26	13.100	13.300	12.750	13.250	13.250	28,387
2025-08-25	13.650	13.650	12.950	13.000	13.000	30,293
2025-08-22	13.700	13.700	13.300	13.550	13.550	17,808
2025-08-21	13.600	13.750	13.300	13.550	13.550	13,818
2025-08-20	13.600	13.650	13.350	13.500	13.500	21,428
2025-08-19	14.100	14.100	13.450	13.500	13.500	33,316
2025-08-18	13.900	14.100	13.650	14.050	14.050	21,650
2025-08-14	14.350	14.450	13.700	13.900	13.900	37,652

← NewerPage 5 of 20 · 1,183 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.