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
2025-08-13	14.150	14.500	14.100	14.450	14.450	14,540
2025-08-12	14.250	14.600	14.150	14.150	14.150	23,491
2025-08-11	14.350	14.350	14.050	14.350	14.350	21,848
2025-08-08	15.000	15.050	14.000	14.300	14.300	53,573
2025-08-07	15.300	15.500	14.800	14.900	14.900	20,063
2025-08-06	15.250	15.500	15.100	15.250	15.250	18,110
2025-08-05	14.850	15.200	14.600	15.100	15.100	15,932
2025-08-04	14.650	14.800	14.300	14.700	14.700	14,474
2025-08-01	14.850	15.200	14.050	14.500	14.500	56,023
2025-07-31	15.100	15.450	14.800	15.000	15.000	30,337
2025-07-30	15.400	15.450	15.000	15.250	15.250	22,308
2025-07-29	14.950	15.450	14.700	15.400	15.400	49,879
2025-07-28	14.950	15.150	14.500	14.700	14.700	72,969
2025-07-25	14.850	14.950	14.500	14.900	14.900	48,503
2025-07-24	14.850	14.900	14.350	14.700	14.700	57,143
2025-07-23	14.700	15.000	14.350	14.800	14.800	14,028
2025-07-22	14.600	14.650	14.250	14.400	14.400	22,555
2025-07-21	15.150	15.150	14.450	14.500	14.500	26,317
2025-07-18	15.350	15.400	14.900	14.950	14.950	18,582
2025-07-17	15.050	15.200	14.900	15.200	15.200	14,932
2025-07-16	15.050	15.250	14.800	14.850	14.850	20,764
2025-07-15	15.150	15.450	14.900	15.300	15.300	36,691
2025-07-14	15.400	15.500	15.000	15.150	15.150	39,086
2025-07-11	15.850	16.100	15.450	15.550	15.550	59,975
2025-07-10	15.900	16.500	15.700	16.400	16.400	19,246
2025-07-08	15.750	16.150	15.350	16.100	16.100	14,723
2025-07-07	16.100	16.100	15.450	15.700	15.700	10,313
2025-07-04	16.450	16.450	15.800	15.950	15.950	5,104
2025-07-03	16.500	16.500	15.900	16.000	16.000	17,423
2025-07-02	15.900	16.250	15.600	16.200	16.200	25,149
2025-07-01	16.000	16.000	15.650	15.850	15.850	11,285
2025-06-30	16.000	16.250	15.750	15.950	15.950	11,982
2025-06-27	16.150	16.450	16.000	16.150	16.150	8,341
2025-06-26	16.400	16.550	16.350	16.350	16.350	8,335
2025-06-25	16.700	16.700	16.200	16.250	16.250	9,277
2025-06-24	16.700	16.850	16.450	16.750	16.750	10,707
2025-06-23	17.200	17.550	16.600	16.800	16.800	13,691
2025-06-19	17.250	17.500	17.000	17.200	17.200	7,736
2025-06-18	17.650	17.700	17.000	17.200	17.200	12,038
2025-06-17	17.600	17.850	17.150	17.450	17.450	27,249
2025-06-13	18.000	18.450	17.550	17.700	17.700	20,647
2025-06-12	17.300	17.600	17.250	17.450	17.450	12,505
2025-06-11	17.300	17.500	17.150	17.450	17.450	13,934
2025-06-10	17.050	17.500	16.850	17.100	17.100	23,517
2025-06-09	16.850	16.850	16.500	16.550	16.550	6,150
2025-06-06	16.350	16.800	16.200	16.750	16.750	9,359
2025-06-05	16.200	16.400	16.150	16.350	16.350	10,279
2025-06-04	16.850	17.100	16.050	16.100	16.100	18,250
2025-06-03	16.800	17.250	16.550	17.150	17.150	12,827
2025-06-02	16.600	16.950	16.550	16.600	16.600	11,252
2025-05-30	16.650	16.900	16.550	16.600	16.600	11,575
2025-05-29	16.850	17.150	16.550	16.750	16.750	10,334
2025-05-28	16.500	17.200	16.300	16.900	16.900	11,971
2025-05-27	16.700	16.750	16.450	16.600	16.600	8,828
2025-05-26	16.700	16.950	16.550	16.600	16.600	6,344
2025-05-23	16.600	16.950	16.500	16.850	16.850	9,398
2025-05-22	16.400	16.900	16.350	16.750	16.750	8,550
2025-05-21	17.400	17.600	16.750	16.800	16.800	9,453
2025-05-20	17.500	17.500	17.050	17.350	17.350	12,213
2025-05-19	17.050	17.700	17.050	17.300	17.300	16,354

← NewerPage 6 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.