Vista Energy, S.A.B. de C.V. (FRA:1CIA)
Germany · Delayed Price · Currency is EUR 57.00
-2.40 (-4.04%)
Last updated: Apr 23, 2026, 3:25 PM CET
FRA:1CIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | - | -4.71% | - |
| Apr 22, 2026 | 56.20 | 59.40 | 56.20 | 59.40 | 59.40 | 7.61% | 20 |
| Apr 21, 2026 | 54.80 | 55.20 | 54.80 | 55.20 | 55.20 | 0.73% | 200 |
| Apr 20, 2026 | 54.40 | 54.80 | 54.40 | 54.80 | 54.80 | 6.20% | 50 |
| Apr 17, 2026 | 55.20 | 55.20 | 51.60 | 51.60 | 51.60 | -3.01% | - |
| Apr 16, 2026 | 52.80 | 53.20 | 52.80 | 53.20 | 53.20 | -2.21% | - |
| Apr 15, 2026 | 53.00 | 54.40 | 53.00 | 54.40 | 54.40 | -3.55% | - |
| Apr 14, 2026 | 54.80 | 56.40 | 54.80 | 56.40 | 56.40 | -6.93% | 100 |
| Apr 13, 2026 | 55.60 | 60.60 | 55.60 | 60.60 | 60.60 | 5.57% | 250 |
| Apr 10, 2026 | 53.80 | 57.40 | 53.80 | 57.40 | 57.40 | 3.61% | 500 |
| Apr 9, 2026 | 58.00 | 58.00 | 55.00 | 55.40 | 55.40 | 4.14% | 50 |
| Apr 8, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | -12.21% | 60 |
| Apr 7, 2026 | 60.40 | 60.60 | 60.40 | 60.60 | 60.60 | -0.66% | - |
| Apr 2, 2026 | 60.50 | 61.00 | 60.50 | 61.00 | 61.00 | -0.81% | - |
| Apr 1, 2026 | 63.00 | 63.00 | 61.50 | 61.50 | 61.50 | -3.15% | - |
| Mar 31, 2026 | 65.50 | 69.50 | 63.50 | 63.50 | 63.50 | -6.62% | 275 |
| Mar 30, 2026 | 62.50 | 68.00 | 62.50 | 68.00 | 68.00 | 8.80% | 850 |
| 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 |