Vista Energy, S.A.B. de C.V. (BCBA:VIST)
Argentina · Delayed Price · Currency is ARS 24,400
+900 (3.83%)
At close: Oct 31, 2025
Vista Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 23,540.00 | 24,830.00 | 23,460.00 | 24,400.00 | 24,400.00 | 3.83% | 518,949 |
| Oct 30, 2025 | 23,710.00 | 24,340.00 | 22,850.00 | 23,500.00 | 23,500.00 | -2.25% | 432,192 |
| Oct 29, 2025 | 23,870.00 | 24,400.00 | 23,540.00 | 24,040.00 | 24,040.00 | 2.04% | 449,852 |
| Oct 28, 2025 | 22,900.00 | 23,950.00 | 22,690.00 | 23,560.00 | 23,560.00 | 2.21% | 496,741 |
| Oct 27, 2025 | 23,000.00 | 23,990.00 | 22,010.00 | 23,050.00 | 23,050.00 | 10.39% | 955,708 |
| Oct 24, 2025 | 20,500.00 | 21,200.00 | 20,280.00 | 20,880.00 | 20,880.00 | 1.90% | 507,985 |
| Oct 23, 2025 | 19,700.00 | 20,840.00 | 19,550.00 | 20,490.00 | 20,490.00 | 7.22% | 926,369 |
| Oct 22, 2025 | 18,890.00 | 19,310.00 | 18,550.00 | 19,110.00 | 19,110.00 | 1.27% | 358,951 |
| Oct 21, 2025 | 18,500.00 | 19,270.00 | 18,100.00 | 18,870.00 | 18,870.00 | 2.22% | 326,808 |
| Oct 20, 2025 | 18,400.00 | 18,700.00 | 18,050.00 | 18,460.00 | 18,460.00 | 0.71% | 158,696 |
| Oct 17, 2025 | 17,730.00 | 18,400.00 | 17,560.00 | 18,330.00 | 18,330.00 | 4.15% | 222,577 |
| Oct 16, 2025 | 17,870.00 | 17,870.00 | 17,190.00 | 17,600.00 | 17,600.00 | 0.80% | 199,883 |
| Oct 15, 2025 | 17,350.00 | 17,890.00 | 17,200.00 | 17,460.00 | 17,460.00 | 0.75% | 328,400 |
| Oct 14, 2025 | 17,830.00 | 18,430.00 | 17,170.00 | 17,330.00 | 17,330.00 | -5.04% | 335,489 |
| Oct 13, 2025 | 17,760.00 | 18,340.00 | 17,250.00 | 18,250.00 | 18,250.00 | 0.88% | 323,772 |
| Oct 9, 2025 | 18,050.00 | 18,740.00 | 18,030.00 | 18,090.00 | 18,090.00 | 0.61% | 337,255 |
| Oct 8, 2025 | 18,100.00 | 18,190.00 | 17,620.00 | 17,980.00 | 17,980.00 | 0.22% | 225,859 |
| Oct 7, 2025 | 18,200.00 | 18,260.00 | 17,720.00 | 17,940.00 | 17,940.00 | -0.39% | 140,607 |
| Oct 6, 2025 | 17,800.00 | 18,200.00 | 17,500.00 | 18,010.00 | 18,010.00 | 2.50% | 228,928 |
| Oct 3, 2025 | 17,820.00 | 18,250.00 | 17,510.00 | 17,570.00 | 17,570.00 | -1.35% | 273,623 |
| Oct 2, 2025 | 17,710.00 | 18,050.00 | 17,320.00 | 17,810.00 | 17,810.00 | 0.68% | 377,876 |
| Oct 1, 2025 | 17,640.00 | 18,000.00 | 17,450.00 | 17,690.00 | 17,690.00 | 0.28% | 139,432 |
| Sep 30, 2025 | 17,680.00 | 17,720.00 | 17,000.00 | 17,640.00 | 17,640.00 | 0.23% | 366,975 |
| Sep 29, 2025 | 17,750.00 | 17,900.00 | 17,240.00 | 17,600.00 | 17,600.00 | -0.79% | 231,140 |
| Sep 26, 2025 | 17,570.00 | 18,070.00 | 17,070.00 | 17,740.00 | 17,740.00 | 2.96% | 360,861 |
| Sep 25, 2025 | 17,600.00 | 17,600.00 | 17,030.00 | 17,230.00 | 17,230.00 | -2.38% | 244,976 |
| Sep 24, 2025 | 18,100.00 | 18,550.00 | 17,610.00 | 17,650.00 | 17,650.00 | 0.06% | 387,597 |
| Sep 23, 2025 | 17,600.00 | 17,990.00 | 17,050.00 | 17,640.00 | 17,640.00 | 0.68% | 625,434 |
| Sep 22, 2025 | 18,110.00 | 18,920.00 | 17,410.00 | 17,520.00 | 17,520.00 | -0.06% | 622,159 |
| Sep 19, 2025 | 18,060.00 | 18,160.00 | 17,350.00 | 17,530.00 | 17,530.00 | -2.77% | 655,264 |
| Sep 18, 2025 | 18,300.00 | 18,500.00 | 17,650.00 | 18,030.00 | 18,030.00 | -1.26% | 508,014 |
| Sep 17, 2025 | 18,100.00 | 18,500.00 | 17,810.00 | 18,260.00 | 18,260.00 | 1.00% | 340,995 |
| Sep 16, 2025 | 17,680.00 | 18,240.00 | 17,680.00 | 18,080.00 | 18,080.00 | 2.61% | 341,870 |
| Sep 15, 2025 | 17,650.00 | 18,000.00 | 17,450.00 | 17,620.00 | 17,620.00 | -0.06% | 315,490 |
| Sep 12, 2025 | 18,140.00 | 18,160.00 | 17,480.00 | 17,630.00 | 17,630.00 | -1.95% | 299,446 |
| Sep 11, 2025 | 18,260.00 | 18,330.00 | 17,820.00 | 17,980.00 | 17,980.00 | -1.43% | 257,501 |
| Sep 10, 2025 | 17,660.00 | 18,450.00 | 17,650.00 | 18,240.00 | 18,240.00 | 6.79% | 537,523 |
| Sep 9, 2025 | 17,000.00 | 17,700.00 | 16,900.00 | 17,080.00 | 17,080.00 | 1.18% | 442,873 |
| Sep 8, 2025 | 16,500.00 | 17,250.00 | 15,200.00 | 16,880.00 | 16,880.00 | -4.36% | 734,513 |
| Sep 5, 2025 | 17,900.00 | 17,900.00 | 17,400.00 | 17,650.00 | 17,650.00 | -1.40% | 520,007 |
| Sep 4, 2025 | 17,450.00 | 18,025.00 | 17,350.00 | 17,900.00 | 17,900.00 | 2.58% | 403,234 |
| Sep 3, 2025 | 17,900.00 | 17,900.00 | 17,375.00 | 17,450.00 | 17,450.00 | -2.51% | 469,519 |
| Sep 2, 2025 | 17,575.00 | 17,900.00 | 17,275.00 | 17,900.00 | 17,900.00 | 2.14% | 398,905 |
| Sep 1, 2025 | 17,850.00 | 17,850.00 | 17,375.00 | 17,525.00 | 17,525.00 | -0.28% | 89,233 |
| Aug 29, 2025 | 17,750.00 | 17,800.00 | 17,200.00 | 17,575.00 | 17,575.00 | -0.71% | 228,667 |
| Aug 28, 2025 | 17,650.00 | 17,900.00 | 17,550.00 | 17,700.00 | 17,700.00 | 0.57% | 255,729 |
| Aug 27, 2025 | 17,900.00 | 17,950.00 | 17,450.00 | 17,600.00 | 17,600.00 | -1.54% | 264,360 |
| Aug 26, 2025 | 17,825.00 | 18,000.00 | 17,300.00 | 17,875.00 | 17,875.00 | 0.99% | 300,099 |
| Aug 25, 2025 | 17,975.00 | 18,000.00 | 17,375.00 | 17,700.00 | 17,700.00 | -1.26% | 362,829 |
| Aug 22, 2025 | 17,600.00 | 18,150.00 | 17,600.00 | 17,925.00 | 17,925.00 | 0.84% | 165,930 |