Vista Energy, S.A.B. de C.V. (BCBA:VIST)
Argentina · Delayed Price · Currency is ARS 26,060
-140 (-0.53%)
At close: Dec 5, 2025
Vista Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26,780.00 | 26,940.00 | 25,840.00 | 26,060.00 | 26,060.00 | -0.53% | 394,933 |
| Dec 4, 2025 | 26,700.00 | 27,680.00 | 26,120.00 | 26,200.00 | 26,200.00 | -0.91% | 397,334 |
| Dec 3, 2025 | 25,900.00 | 26,500.00 | 25,400.00 | 26,440.00 | 26,440.00 | 4.01% | 345,793 |
| Dec 2, 2025 | 25,100.00 | 25,840.00 | 24,870.00 | 25,420.00 | 25,420.00 | 1.36% | 199,574 |
| Dec 1, 2025 | 24,900.00 | 25,200.00 | 24,680.00 | 25,080.00 | 25,080.00 | 0.36% | 187,111 |
| Nov 28, 2025 | 25,000.00 | 25,400.00 | 24,720.00 | 24,990.00 | 24,990.00 | -0.28% | 242,337 |
| Nov 27, 2025 | 25,140.00 | 25,440.00 | 24,800.00 | 25,060.00 | 25,060.00 | 1.01% | 106,717 |
| Nov 26, 2025 | 24,500.00 | 24,920.00 | 24,320.00 | 24,810.00 | 24,810.00 | 1.76% | 256,409 |
| Nov 25, 2025 | 24,210.00 | 24,430.00 | 23,610.00 | 24,380.00 | 24,380.00 | 0.29% | 278,059 |
| Nov 21, 2025 | 25,000.00 | 25,000.00 | 23,890.00 | 24,310.00 | 24,310.00 | -2.37% | 149,492 |
| Nov 20, 2025 | 25,280.00 | 25,780.00 | 24,800.00 | 24,900.00 | 24,900.00 | -0.08% | 454,394 |
| Nov 19, 2025 | 24,600.00 | 25,220.00 | 24,050.00 | 24,920.00 | 24,920.00 | 1.05% | 442,099 |
| Nov 18, 2025 | 24,400.00 | 24,740.00 | 23,500.00 | 24,660.00 | 24,660.00 | 1.86% | 290,351 |
| Nov 17, 2025 | 24,500.00 | 24,740.00 | 24,140.00 | 24,210.00 | 24,210.00 | -0.70% | 302,578 |
| Nov 14, 2025 | 23,800.00 | 24,940.00 | 23,250.00 | 24,380.00 | 24,380.00 | 3.22% | 401,187 |
| Nov 13, 2025 | 24,510.00 | 24,700.00 | 23,460.00 | 23,620.00 | 23,620.00 | -3.47% | 208,526 |
| Nov 12, 2025 | 25,220.00 | 25,860.00 | 24,400.00 | 24,470.00 | 24,470.00 | -2.51% | 525,092 |
| Nov 11, 2025 | 24,580.00 | 25,340.00 | 24,320.00 | 25,100.00 | 25,100.00 | 2.87% | 439,822 |
| Nov 10, 2025 | 23,850.00 | 24,460.00 | 23,380.00 | 24,400.00 | 24,400.00 | 2.87% | 247,521 |
| Nov 7, 2025 | 24,250.00 | 24,280.00 | 23,330.00 | 23,720.00 | 23,720.00 | -2.31% | 249,478 |
| Nov 6, 2025 | 24,550.00 | 24,850.00 | 24,000.00 | 24,280.00 | 24,280.00 | -1.02% | 96,933 |
| Nov 5, 2025 | 24,600.00 | 24,970.00 | 23,590.00 | 24,530.00 | 24,530.00 | -0.33% | 393,291 |
| Nov 4, 2025 | 24,700.00 | 24,790.00 | 23,800.00 | 24,610.00 | 24,610.00 | -0.49% | 434,940 |
| Nov 3, 2025 | 24,400.00 | 25,740.00 | 24,000.00 | 24,730.00 | 24,730.00 | 1.35% | 637,705 |
| 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 |