Vista Energy, S.A.B. de C.V. (FRA:1CIA)
Germany · Delayed Price · Currency is EUR 38.80
+0.60 (1.57%)
Last updated: Jan 8, 2026, 4:51 PM CET
Vista Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |