Vista Energy, S.A.B. de C.V. (FRA:1CIA)
Germany · Delayed Price · Currency is EUR 48.20
-1.00 (-2.03%)
At close: Jan 30, 2026
Vista Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 49.00 | 49.00 | 47.40 | 48.20 | 48.20 | -2.03% | - |
| Jan 29, 2026 | 48.40 | 49.20 | 48.40 | 49.20 | 49.20 | 1.65% | - |
| Jan 28, 2026 | 46.60 | 48.40 | 46.60 | 48.40 | 48.40 | 8.04% | 53 |
| Jan 27, 2026 | 44.40 | 44.80 | 44.40 | 44.80 | 44.80 | 1.82% | - |
| Jan 26, 2026 | 43.80 | 44.00 | 43.80 | 44.00 | 44.00 | 0.92% | - |
| Jan 23, 2026 | 42.80 | 43.60 | 42.60 | 43.60 | 43.60 | 0.93% | - |
| Jan 22, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 3.85% | - |
| Jan 21, 2026 | 41.00 | 41.60 | 41.00 | 41.60 | 41.60 | 5.05% | - |
| Jan 20, 2026 | 39.60 | 39.60 | 39.40 | 39.60 | 39.60 | -1.49% | - |
| Jan 19, 2026 | 40.60 | 42.80 | 40.20 | 40.20 | 40.20 | -2.90% | 15 |
| Jan 16, 2026 | 41.00 | 43.00 | 41.00 | 41.40 | 41.40 | 0.98% | 100 |
| Jan 15, 2026 | 41.20 | 41.20 | 41.00 | 41.00 | 41.00 | -6.39% | - |
| Jan 14, 2026 | 41.40 | 43.80 | 41.40 | 43.80 | 43.80 | 8.96% | 47 |
| Jan 13, 2026 | 39.80 | 40.20 | 39.80 | 40.20 | 40.20 | 0.50% | - |
| Jan 12, 2026 | 38.60 | 40.00 | 38.60 | 40.00 | 40.00 | 6.95% | 1,010 |
| Jan 9, 2026 | 37.80 | 37.80 | 37.40 | 37.40 | 37.40 | -3.61% | - |
| Jan 8, 2026 | 36.40 | 38.80 | 36.40 | 38.80 | 38.80 | 1.57% | 28 |
| Jan 7, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -4.50% | - |
| Jan 6, 2026 | 39.20 | 40.00 | 39.00 | 40.00 | 40.00 | -0.50% | 78 |
| Jan 5, 2026 | 41.00 | 41.20 | 40.20 | 40.20 | 40.20 | 1.52% | - |
| Jan 2, 2026 | 40.20 | 40.20 | 39.60 | 39.60 | 39.60 | - | - |
| Dec 30, 2025 | 39.80 | 39.80 | 39.60 | 39.60 | 39.60 | 1.54% | - |
| Dec 29, 2025 | 39.40 | 39.40 | 39.00 | 39.00 | 39.00 | 2.09% | - |
| Dec 23, 2025 | 38.60 | 38.60 | 38.20 | 38.20 | 38.20 | - | - |
| Dec 22, 2025 | 38.80 | 38.80 | 38.20 | 38.20 | 38.20 | - | - |
| Dec 19, 2025 | 38.60 | 38.60 | 38.20 | 38.20 | 38.20 | 0.53% | - |
| Dec 18, 2025 | 37.40 | 38.00 | 37.40 | 38.00 | 38.00 | -3.06% | - |
| Dec 17, 2025 | 39.40 | 39.40 | 39.20 | 39.20 | 39.20 | -2.00% | - |
| Dec 16, 2025 | 41.00 | 41.00 | 39.80 | 40.00 | 40.00 | -0.99% | 680 |
| Dec 15, 2025 | 41.40 | 41.40 | 40.40 | 40.40 | 40.40 | -1.94% | - |
| Dec 12, 2025 | 41.80 | 41.80 | 41.20 | 41.20 | 41.20 | -1.90% | - |
| Dec 11, 2025 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | -0.94% | - |
| Dec 10, 2025 | 43.20 | 43.20 | 42.40 | 42.40 | 42.40 | 0.95% | - |
| Dec 9, 2025 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | -2.33% | - |
| Dec 8, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -2.71% | - |
| Dec 5, 2025 | 44.00 | 44.20 | 44.00 | 44.20 | 44.20 | -2.21% | - |
| Dec 4, 2025 | 45.20 | 45.20 | 45.00 | 45.20 | 45.20 | 7.11% | - |
| Dec 3, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 0.96% | - |
| Dec 2, 2025 | 41.40 | 41.80 | 41.40 | 41.80 | 41.80 | -1.88% | - |
| Dec 1, 2025 | 40.60 | 42.60 | 40.60 | 42.60 | 42.60 | 3.90% | 25 |
| Nov 28, 2025 | 41.20 | 41.20 | 41.00 | 41.00 | 41.00 | - | 300 |
| Nov 27, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1.99% | 50 |
| Nov 26, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.99% | - |
| Nov 25, 2025 | 41.00 | 41.00 | 40.60 | 40.60 | 40.60 | -0.49% | - |
| Nov 24, 2025 | 42.60 | 42.60 | 40.80 | 40.80 | 40.80 | -1.92% | 71 |
| Nov 21, 2025 | 42.40 | 42.60 | 41.60 | 41.60 | 41.60 | -5.02% | 105 |
| Nov 20, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 3.79% | - |
| Nov 19, 2025 | 42.40 | 42.40 | 42.20 | 42.20 | 42.20 | 2.93% | - |
| Nov 18, 2025 | 41.40 | 41.40 | 41.00 | 41.00 | 41.00 | -0.49% | 250 |
| Nov 17, 2025 | 43.00 | 43.00 | 41.20 | 41.20 | 41.20 | 1.98% | 270 |