Vista Energy, S.A.B. de C.V. (BCBA:VIST)
Argentina · Delayed Price · Currency is ARS 28,580
+660 (2.36%)
At close: Mar 2, 2026
Vista Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 29,100.00 | 30,000.00 | 28,480.00 | 28,580.00 | 28,580.00 | 2.36% | 1,041,064 |
| Feb 27, 2026 | 27,620.00 | 28,240.00 | 27,500.00 | 27,920.00 | 27,920.00 | 0.79% | 225,320 |
| Feb 26, 2026 | 27,760.00 | 27,960.00 | 27,160.00 | 27,700.00 | 27,700.00 | 0.14% | 141,253 |
| Feb 25, 2026 | 27,600.00 | 28,200.00 | 27,020.00 | 27,660.00 | 27,660.00 | 0.22% | 251,764 |
| Feb 24, 2026 | 27,400.00 | 27,700.00 | 27,060.00 | 27,600.00 | 27,600.00 | 0.51% | 87,116 |
| Feb 23, 2026 | 28,200.00 | 28,520.00 | 27,280.00 | 27,460.00 | 27,460.00 | -2.90% | 234,941 |
| Feb 20, 2026 | 28,500.00 | 29,000.00 | 28,140.00 | 28,280.00 | 28,280.00 | -0.56% | 190,769 |
| Feb 19, 2026 | 27,000.00 | 28,540.00 | 26,640.00 | 28,440.00 | 28,440.00 | 6.92% | 444,589 |
| Feb 18, 2026 | 26,500.00 | 27,400.00 | 26,400.00 | 26,600.00 | 26,600.00 | 0.68% | 115,048 |
| Feb 13, 2026 | 26,520.00 | 26,840.00 | 25,780.00 | 26,420.00 | 26,420.00 | -0.38% | 105,750 |
| Feb 12, 2026 | 27,620.00 | 27,980.00 | 26,040.00 | 26,520.00 | 26,520.00 | -3.91% | 235,022 |
| Feb 11, 2026 | 27,120.00 | 28,040.00 | 27,000.00 | 27,600.00 | 27,600.00 | -0.29% | 183,817 |
| Feb 10, 2026 | 27,780.00 | 27,780.00 | 26,960.00 | 27,680.00 | 27,680.00 | 0.65% | 136,680 |
| Feb 9, 2026 | 27,820.00 | 28,340.00 | 27,000.00 | 27,500.00 | 27,500.00 | -1.01% | 139,128 |
| Feb 6, 2026 | 28,200.00 | 28,200.00 | 27,320.00 | 27,780.00 | 27,780.00 | 1.98% | 253,504 |
| Feb 5, 2026 | 28,300.00 | 28,560.00 | 27,080.00 | 27,240.00 | 27,240.00 | -4.15% | 412,679 |
| Feb 4, 2026 | 28,120.00 | 28,600.00 | 27,620.00 | 28,420.00 | 28,420.00 | 1.79% | 395,706 |
| Feb 3, 2026 | 28,560.00 | 28,560.00 | 27,380.00 | 27,920.00 | 27,920.00 | -5.36% | 1,215,522 |
| Feb 2, 2026 | 29,820.00 | 31,200.00 | 29,180.00 | 29,500.00 | 29,500.00 | -2.70% | 770,943 |
| Jan 30, 2026 | 30,000.00 | 30,660.00 | 29,400.00 | 30,320.00 | 30,320.00 | 0.80% | 486,445 |
| Jan 29, 2026 | 30,000.00 | 30,700.00 | 29,240.00 | 30,080.00 | 30,080.00 | 1.48% | 803,058 |
| Jan 28, 2026 | 28,620.00 | 29,760.00 | 28,620.00 | 29,640.00 | 29,640.00 | 3.85% | 490,676 |
| Jan 27, 2026 | 27,300.00 | 28,680.00 | 27,200.00 | 28,540.00 | 28,540.00 | 5.39% | 407,128 |
| Jan 26, 2026 | 26,720.00 | 27,680.00 | 26,340.00 | 27,080.00 | 27,080.00 | 1.42% | 293,214 |
| Jan 23, 2026 | 25,980.00 | 26,900.00 | 25,980.00 | 26,700.00 | 26,700.00 | 2.93% | 284,790 |
| Jan 22, 2026 | 25,980.00 | 26,500.00 | 25,500.00 | 25,940.00 | 25,940.00 | -0.38% | 285,526 |
| Jan 21, 2026 | 24,900.00 | 26,320.00 | 24,800.00 | 26,040.00 | 26,040.00 | 5.00% | 417,598 |
| Jan 20, 2026 | 24,080.00 | 25,180.00 | 23,580.00 | 24,800.00 | 24,800.00 | 3.16% | 318,655 |
| Jan 19, 2026 | 24,500.00 | 24,610.00 | 23,650.00 | 24,040.00 | 24,040.00 | -1.96% | 76,354 |
| Jan 16, 2026 | 24,820.00 | 25,100.00 | 24,480.00 | 24,520.00 | 24,520.00 | -1.17% | 155,833 |
| Jan 15, 2026 | 24,500.00 | 24,850.00 | 24,200.00 | 24,810.00 | 24,810.00 | -1.08% | 137,345 |
| Jan 14, 2026 | 25,440.00 | 25,940.00 | 24,910.00 | 25,080.00 | 25,080.00 | -0.79% | 259,296 |
| Jan 13, 2026 | 24,520.00 | 25,580.00 | 24,450.00 | 25,280.00 | 25,280.00 | 3.23% | 400,111 |
| Jan 12, 2026 | 23,600.00 | 24,550.00 | 23,500.00 | 24,490.00 | 24,490.00 | 3.99% | 356,370 |
| Jan 9, 2026 | 23,300.00 | 23,580.00 | 22,920.00 | 23,550.00 | 23,550.00 | 1.51% | 271,071 |
| Jan 8, 2026 | 22,680.00 | 23,250.00 | 22,510.00 | 23,200.00 | 23,200.00 | 2.65% | 293,241 |
| Jan 7, 2026 | 23,860.00 | 23,860.00 | 22,380.00 | 22,600.00 | 22,600.00 | -5.75% | 560,831 |
| Jan 6, 2026 | 24,290.00 | 24,640.00 | 23,900.00 | 23,980.00 | 23,980.00 | -0.58% | 305,279 |
| Jan 5, 2026 | 25,460.00 | 25,460.00 | 23,680.00 | 24,120.00 | 24,120.00 | -5.34% | 820,810 |
| Jan 2, 2026 | 24,500.00 | 25,540.00 | 24,100.00 | 25,480.00 | 25,480.00 | 4.17% | 182,755 |
| Dec 30, 2025 | 24,500.00 | 24,920.00 | 24,170.00 | 24,460.00 | 24,460.00 | -0.08% | 180,798 |
| Dec 29, 2025 | 24,490.00 | 25,000.00 | 24,310.00 | 24,480.00 | 24,480.00 | 0.12% | 232,529 |
| Dec 26, 2025 | 24,210.00 | 24,530.00 | 23,820.00 | 24,450.00 | 24,450.00 | 1.37% | 171,427 |
| Dec 24, 2025 | 24,200.00 | 24,220.00 | 24,000.00 | 24,120.00 | 24,120.00 | 0.25% | 20,384 |
| Dec 23, 2025 | 24,980.00 | 24,980.00 | 23,960.00 | 24,060.00 | 24,060.00 | -0.70% | 211,746 |
| Dec 22, 2025 | 24,120.00 | 24,650.00 | 24,110.00 | 24,230.00 | 24,230.00 | 1.38% | 319,788 |
| Dec 19, 2025 | 24,310.00 | 24,310.00 | 23,810.00 | 23,900.00 | 23,900.00 | 0.46% | 173,464 |
| Dec 18, 2025 | 24,000.00 | 24,240.00 | 23,620.00 | 23,790.00 | 23,790.00 | -0.34% | 479,209 |
| Dec 17, 2025 | 24,990.00 | 25,000.00 | 23,480.00 | 23,870.00 | 23,870.00 | -1.89% | 433,940 |
| Dec 16, 2025 | 25,060.00 | 25,360.00 | 24,020.00 | 24,330.00 | 24,330.00 | -2.91% | 279,766 |