Vista Energy, S.A.B. de C.V. (BCBA:VIST)
Argentina · Delayed Price · Currency is ARS 17,530
-500 (-2.77%)
At close: Sep 19, 2025
Vista Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 17,575.00 | 18,000.00 | 17,450.00 | 17,775.00 | 17,775.00 | 1.14% | 205,164 |
| Aug 20, 2025 | 17,575.00 | 17,775.00 | 17,300.00 | 17,575.00 | 17,575.00 | 0.57% | 238,032 |
| Aug 19, 2025 | 18,125.00 | 18,125.00 | 17,450.00 | 17,475.00 | 17,475.00 | -3.72% | 191,446 |
| Aug 18, 2025 | 18,175.00 | 18,300.00 | 17,825.00 | 18,150.00 | 18,150.00 | 0.55% | 174,272 |
| Aug 14, 2025 | 19,100.00 | 19,100.00 | 17,900.00 | 18,050.00 | 18,050.00 | -5.00% | 456,776 |
| Aug 13, 2025 | 18,875.00 | 19,225.00 | 18,700.00 | 19,000.00 | 19,000.00 | 1.33% | 93,899 |
| Aug 12, 2025 | 19,450.00 | 19,450.00 | 18,650.00 | 18,750.00 | 18,750.00 | -1.19% | 389,922 |
| Aug 11, 2025 | 19,100.00 | 19,200.00 | 18,750.00 | 18,975.00 | 18,975.00 | 0.13% | 201,764 |
| Aug 8, 2025 | 19,850.00 | 20,000.00 | 18,525.00 | 18,950.00 | 18,950.00 | -4.17% | 518,364 |
| Aug 7, 2025 | 20,325.00 | 20,750.00 | 19,600.00 | 19,775.00 | 19,775.00 | -2.71% | 296,090 |
| Aug 6, 2025 | 20,200.00 | 20,600.00 | 20,175.00 | 20,325.00 | 20,325.00 | 0.62% | 195,349 |
| Aug 5, 2025 | 19,925.00 | 20,400.00 | 19,750.00 | 20,200.00 | 20,200.00 | 1.25% | 210,434 |
| Aug 4, 2025 | 20,000.00 | 20,100.00 | 18,900.00 | 19,950.00 | 19,950.00 | 0.76% | 170,840 |
| Aug 1, 2025 | 20,175.00 | 20,175.00 | 19,200.00 | 19,800.00 | 19,800.00 | -2.22% | 360,512 |
| Jul 31, 2025 | 20,000.00 | 20,550.00 | 20,000.00 | 20,250.00 | 20,250.00 | 1.38% | 188,576 |
| Jul 30, 2025 | 19,875.00 | 20,025.00 | 19,400.00 | 19,975.00 | 19,975.00 | 0.50% | 326,269 |
| Jul 29, 2025 | 19,250.00 | 19,950.00 | 19,050.00 | 19,875.00 | 19,875.00 | 5.02% | 302,579 |
| Jul 28, 2025 | 19,500.00 | 19,500.00 | 18,800.00 | 18,925.00 | 18,925.00 | -1.05% | 234,539 |
| Jul 25, 2025 | 18,875.00 | 19,150.00 | 18,500.00 | 19,125.00 | 19,125.00 | 2.82% | 283,889 |
| Jul 24, 2025 | 18,750.00 | 18,825.00 | 18,150.00 | 18,600.00 | 18,600.00 | -0.67% | 225,281 |
| Jul 23, 2025 | 18,275.00 | 18,875.00 | 18,200.00 | 18,725.00 | 18,725.00 | 3.31% | 156,881 |
| Jul 22, 2025 | 18,600.00 | 18,775.00 | 18,000.00 | 18,125.00 | 18,125.00 | -2.42% | 194,383 |
| Jul 21, 2025 | 19,250.00 | 19,250.00 | 18,500.00 | 18,575.00 | 18,575.00 | -3.51% | 239,308 |
| Jul 18, 2025 | 19,425.00 | 19,800.00 | 19,175.00 | 19,250.00 | 19,250.00 | -0.39% | 110,707 |
| Jul 17, 2025 | 19,150.00 | 19,400.00 | 18,925.00 | 19,325.00 | 19,325.00 | 2.66% | 86,384 |
| Jul 16, 2025 | 19,325.00 | 19,325.00 | 18,775.00 | 18,825.00 | 18,825.00 | -2.84% | 165,253 |
| Jul 15, 2025 | 19,500.00 | 19,800.00 | 19,300.00 | 19,375.00 | 19,375.00 | -1.27% | 196,426 |
| Jul 14, 2025 | 19,325.00 | 19,800.00 | 19,075.00 | 19,625.00 | 19,625.00 | - | 243,519 |
| Jul 11, 2025 | 20,075.00 | 20,400.00 | 19,500.00 | 19,625.00 | 19,625.00 | -5.42% | 398,675 |