Vista Energy, S.A.B. de C.V. (FRA:1CIA)
Germany · Delayed Price · Currency is EUR 62.50
0.00 (0.00%)
At close: Mar 27, 2026
FRA:1CIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 61.50 | 62.50 | 61.50 | 62.50 | 62.50 | - | - |
| Mar 26, 2026 | 63.50 | 63.50 | 61.50 | 62.50 | 62.50 | 4.17% | 40 |
| Mar 25, 2026 | 59.50 | 60.00 | 58.50 | 60.00 | 60.00 | -4.00% | - |
| Mar 24, 2026 | 57.50 | 62.50 | 57.50 | 62.50 | 62.50 | 5.93% | 70 |
| Mar 23, 2026 | 64.00 | 64.00 | 59.00 | 59.00 | 59.00 | -4.07% | 65 |
| Mar 20, 2026 | 61.50 | 62.00 | 61.50 | 61.50 | 61.50 | -0.81% | - |
| Mar 19, 2026 | 61.50 | 63.50 | 59.50 | 62.00 | 62.00 | 1.64% | 824 |
| Mar 18, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 11.93% | 19 |
| Mar 17, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -7.63% | - |
| Mar 16, 2026 | 55.00 | 59.00 | 55.00 | 59.00 | 59.00 | 7.27% | 55 |
| Mar 13, 2026 | 52.50 | 56.00 | 52.50 | 55.00 | 55.00 | 8.91% | 5 |
| Mar 12, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Mar 11, 2026 | 49.80 | 50.50 | 49.80 | 50.50 | 50.50 | - | - |
| Mar 10, 2026 | 49.80 | 50.50 | 49.00 | 50.50 | 50.50 | -8.18% | 4 |
| Mar 9, 2026 | 52.00 | 55.00 | 52.00 | 55.00 | 55.00 | 6.80% | 100 |
| Mar 6, 2026 | 50.50 | 51.50 | 50.50 | 51.50 | 51.50 | 3.83% | - |
| Mar 5, 2026 | 49.80 | 49.80 | 49.60 | 49.60 | 49.60 | -0.80% | - |
| Mar 4, 2026 | 49.80 | 50.00 | 49.80 | 50.00 | 50.00 | -4.76% | - |
| Mar 3, 2026 | 48.60 | 52.50 | 48.60 | 52.50 | 52.50 | 2.94% | 97 |
| Mar 2, 2026 | 50.50 | 51.00 | 50.50 | 51.00 | 51.00 | 9.44% | 38 |
| Feb 27, 2026 | 46.20 | 46.60 | 46.20 | 46.60 | 46.60 | -0.43% | - |
| Feb 26, 2026 | 47.60 | 47.60 | 46.80 | 46.80 | 46.80 | -1.68% | - |
| Feb 25, 2026 | 47.40 | 47.60 | 47.40 | 47.60 | 47.60 | 0.42% | - |
| Feb 24, 2026 | 47.00 | 49.40 | 46.80 | 47.40 | 47.40 | -2.87% | 20 |
| Feb 23, 2026 | 48.40 | 48.80 | 48.40 | 48.80 | 48.80 | 0.41% | - |
| Feb 20, 2026 | 49.00 | 49.00 | 48.60 | 48.60 | 48.60 | 4.29% | - |
| Feb 19, 2026 | 45.80 | 46.60 | 45.80 | 46.60 | 46.60 | 4.02% | - |
| Feb 18, 2026 | 44.40 | 44.80 | 44.40 | 44.80 | 44.80 | - | - |
| Feb 17, 2026 | 44.60 | 44.80 | 44.40 | 44.80 | 44.80 | 2.28% | - |
| Feb 16, 2026 | 47.00 | 47.00 | 43.80 | 43.80 | 43.80 | -1.35% | 40 |
| Feb 13, 2026 | 44.00 | 44.40 | 44.00 | 44.40 | 44.40 | -7.11% | - |
| Feb 12, 2026 | 46.40 | 47.80 | 46.20 | 47.80 | 47.80 | -0.42% | 100 |
| Feb 11, 2026 | 46.00 | 48.00 | 46.00 | 48.00 | 48.00 | 4.80% | 65 |
| Feb 10, 2026 | 45.40 | 45.80 | 45.40 | 45.80 | 45.80 | - | - |
| Feb 9, 2026 | 46.00 | 46.00 | 45.80 | 45.80 | 45.80 | 0.88% | - |
| Feb 6, 2026 | 44.80 | 45.40 | 44.60 | 45.40 | 45.40 | -1.73% | - |
| Feb 5, 2026 | 46.40 | 48.60 | 46.20 | 46.20 | 46.20 | -1.70% | 20 |
| Feb 4, 2026 | 46.20 | 47.00 | 46.20 | 47.00 | 47.00 | 0.43% | - |
| Feb 3, 2026 | 46.20 | 46.80 | 46.20 | 46.80 | 46.80 | -5.65% | - |
| Feb 2, 2026 | 47.20 | 49.60 | 47.20 | 49.60 | 49.60 | 2.90% | - |
| 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 |