Vista Energy, S.A.B. de C.V. (FRA:1CIA)
Germany · Delayed Price · Currency is EUR 41.20
+0.20 (0.49%)
Last updated: Dec 1, 2025, 3:29 PM CET
Vista Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 40.60 | 40.80 | 40.60 | 40.60 | - | -0.98% | - |
| 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 |
| Nov 14, 2025 | 40.40 | 42.00 | 40.20 | 40.40 | 40.40 | -4.72% | 1,253 |
| Nov 13, 2025 | 42.00 | 42.40 | 41.80 | 42.40 | 42.40 | -4.93% | - |
| Nov 12, 2025 | 45.60 | 45.60 | 43.80 | 44.60 | 44.60 | 5.19% | 39 |
| Nov 11, 2025 | 41.40 | 42.40 | 41.40 | 42.40 | 42.40 | 2.42% | - |
| Nov 10, 2025 | 40.40 | 41.40 | 40.40 | 41.40 | 41.40 | 1.47% | - |
| Nov 7, 2025 | 41.00 | 41.00 | 40.80 | 40.80 | 40.80 | -1.45% | - |
| Nov 6, 2025 | 41.20 | 41.40 | 41.00 | 41.40 | 41.40 | -0.48% | - |
| Nov 5, 2025 | 41.20 | 41.60 | 41.20 | 41.60 | 41.60 | 2.97% | - |
| Nov 4, 2025 | 41.20 | 41.20 | 40.40 | 40.40 | 40.40 | -6.05% | - |
| Nov 3, 2025 | 41.00 | 43.00 | 41.00 | 43.00 | 43.00 | 5.39% | - |
| Oct 31, 2025 | 40.00 | 40.80 | 40.00 | 40.80 | 40.80 | 0.49% | - |
| Oct 30, 2025 | 40.40 | 40.60 | 40.40 | 40.60 | 40.60 | -1.46% | - |
| Oct 29, 2025 | 39.60 | 41.20 | 39.60 | 41.20 | 41.20 | 3.52% | - |
| Oct 28, 2025 | 39.80 | 40.00 | 39.80 | 39.80 | 39.80 | -1.49% | - |
| Oct 27, 2025 | 40.80 | 41.00 | 39.20 | 40.40 | 40.40 | 20.24% | 130 |
| Oct 24, 2025 | 33.40 | 33.60 | 33.20 | 33.60 | 33.60 | 8.39% | 150 |
| Oct 23, 2025 | 31.00 | 32.60 | 31.00 | 31.00 | 31.00 | 4.03% | 350 |
| Oct 22, 2025 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | - | - |
| Oct 21, 2025 | 29.40 | 29.80 | 29.40 | 29.80 | 29.80 | -3.25% | - |
| Oct 20, 2025 | 30.00 | 30.80 | 30.00 | 30.80 | 30.80 | 3.36% | 680 |
| Oct 17, 2025 | 29.40 | 29.80 | 29.40 | 29.80 | 29.80 | -1.97% | - |
| Oct 16, 2025 | 30.20 | 30.40 | 30.20 | 30.40 | 30.40 | 0.66% | - |
| Oct 15, 2025 | 31.40 | 31.40 | 29.80 | 30.20 | 30.20 | -5.03% | 28 |
| Oct 14, 2025 | 32.00 | 32.00 | 31.80 | 31.80 | 31.80 | - | - |
| Oct 13, 2025 | 31.20 | 31.80 | 31.20 | 31.80 | 31.80 | -1.85% | 500 |
| Oct 10, 2025 | 31.40 | 32.40 | 31.40 | 32.40 | 32.40 | 8.72% | - |
| Oct 9, 2025 | 29.40 | 29.80 | 29.40 | 29.80 | 29.80 | 1.36% | - |
| Oct 8, 2025 | 29.20 | 29.40 | 29.20 | 29.40 | 29.40 | -1.34% | - |
| Oct 7, 2025 | 29.60 | 29.80 | 29.60 | 29.80 | 29.80 | -3.87% | - |
| Oct 6, 2025 | 29.40 | 31.00 | 29.40 | 31.00 | 31.00 | 8.39% | 755 |
| Oct 3, 2025 | 28.80 | 28.80 | 28.60 | 28.60 | 28.60 | - | - |
| Oct 2, 2025 | 28.60 | 30.00 | 28.20 | 28.60 | 28.60 | -5.30% | 800 |
| Oct 1, 2025 | 28.40 | 30.20 | 28.40 | 30.20 | 30.20 | 2.03% | 440 |
| Sep 30, 2025 | 30.00 | 30.00 | 29.40 | 29.60 | 29.60 | -3.90% | - |
| Sep 29, 2025 | 32.20 | 32.20 | 30.40 | 30.80 | 30.80 | -1.91% | 750 |
| Sep 26, 2025 | 31.00 | 31.40 | 31.00 | 31.40 | 31.40 | -1.88% | - |
| Sep 25, 2025 | 31.60 | 32.00 | 31.60 | 32.00 | 32.00 | -5.88% | - |
| Sep 24, 2025 | 32.60 | 34.00 | 31.00 | 34.00 | 34.00 | 4.94% | 470 |
| Sep 23, 2025 | 31.80 | 32.40 | 30.20 | 32.40 | 32.40 | 1.25% | 158 |