Vista Energy, S.A.B. de C.V. (FRA:1CIA)
Germany · Delayed Price · Currency is EUR 57.00
+0.20 (0.35%)
Last updated: Jul 28, 2026, 3:25 PM CET
FRA:1CIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 58.00 | 61.60 | 56.80 | 56.80 | 56.80 | -4.05% | 15 |
| Jul 24, 2026 | 59.00 | 59.20 | 59.00 | 59.20 | 59.20 | -0.34% | - |
| Jul 23, 2026 | 56.60 | 59.40 | 56.60 | 59.40 | 59.40 | 4.58% | - |
| Jul 22, 2026 | 55.00 | 56.80 | 55.00 | 56.80 | 56.80 | 8.40% | - |
| Jul 21, 2026 | 54.80 | 54.80 | 52.40 | 52.40 | 52.40 | -2.24% | - |
| Jul 20, 2026 | 54.60 | 54.60 | 53.60 | 53.60 | 53.60 | -0.37% | - |
| Jul 17, 2026 | 52.40 | 53.80 | 52.40 | 53.80 | 53.80 | -3.24% | - |
| Jul 16, 2026 | 55.20 | 55.60 | 55.20 | 55.60 | 55.60 | -1.42% | - |
| Jul 15, 2026 | 55.60 | 56.40 | 55.60 | 56.40 | 56.40 | 0.71% | - |
| Jul 14, 2026 | 55.80 | 56.00 | 55.80 | 56.00 | 56.00 | -1.06% | - |
| Jul 13, 2026 | 56.20 | 56.60 | 56.20 | 56.60 | 56.60 | 7.20% | - |
| Jul 10, 2026 | 54.00 | 54.00 | 52.80 | 52.80 | 52.80 | -3.65% | - |
| Jul 9, 2026 | 55.40 | 55.40 | 54.80 | 54.80 | 54.80 | 0.37% | - |
| Jul 8, 2026 | 52.40 | 54.60 | 52.40 | 54.60 | 54.60 | 4.20% | - |
| Jul 7, 2026 | 51.80 | 52.40 | 51.80 | 52.40 | 52.40 | 1.95% | - |
| Jul 6, 2026 | 51.20 | 51.40 | 51.20 | 51.40 | 51.40 | 1.98% | - |
| Jul 3, 2026 | 51.00 | 51.00 | 50.40 | 50.40 | 50.40 | -2.33% | 35 |
| Jul 2, 2026 | 53.20 | 54.00 | 51.60 | 51.60 | 51.60 | -5.84% | 1 |
| Jul 1, 2026 | 54.00 | 54.80 | 54.00 | 54.80 | 54.80 | -1.08% | - |
| Jun 30, 2026 | 54.80 | 55.40 | 54.80 | 55.40 | 55.40 | -0.36% | - |
| Jun 29, 2026 | 55.00 | 55.60 | 55.00 | 55.60 | 55.60 | 0.36% | - |
| Jun 26, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | 1.09% | - |
| Jun 25, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | -2.49% | - |
| Jun 24, 2026 | 56.80 | 56.80 | 56.20 | 56.20 | 56.20 | 0.36% | - |
| Jun 23, 2026 | 57.40 | 57.40 | 56.00 | 56.00 | 56.00 | -4.11% | - |
| Jun 22, 2026 | 57.40 | 58.40 | 57.40 | 58.40 | 58.40 | 2.10% | - |
| Jun 19, 2026 | 58.00 | 58.00 | 57.20 | 57.20 | 57.20 | -0.69% | - |
| Jun 18, 2026 | 55.40 | 57.60 | 55.40 | 57.60 | 57.60 | -1.71% | - |
| Jun 17, 2026 | 58.00 | 58.60 | 56.80 | 58.60 | 58.60 | 1.03% | 25 |
| Jun 16, 2026 | 57.40 | 58.00 | 57.00 | 58.00 | 58.00 | 3.94% | 20 |
| Jun 15, 2026 | 59.00 | 59.00 | 55.80 | 55.80 | 55.80 | -8.82% | - |
| Jun 12, 2026 | 61.00 | 61.20 | 61.00 | 61.20 | 61.20 | -1.92% | - |
| Jun 11, 2026 | 61.00 | 62.40 | 61.00 | 62.40 | 62.40 | 5.05% | - |
| Jun 10, 2026 | 59.60 | 59.60 | 59.40 | 59.40 | 59.40 | -4.81% | - |
| Jun 9, 2026 | 62.00 | 62.40 | 62.00 | 62.40 | 62.40 | -1.58% | - |
| Jun 8, 2026 | 62.20 | 66.80 | 62.20 | 63.40 | 63.40 | 2.59% | 300 |
| Jun 5, 2026 | 63.80 | 63.80 | 61.80 | 61.80 | 61.80 | -3.13% | - |
| Jun 4, 2026 | 64.00 | 64.00 | 63.80 | 63.80 | 63.80 | -1.85% | - |
| Jun 3, 2026 | 63.80 | 65.20 | 63.80 | 65.00 | 65.00 | 1.88% | 60 |
| Jun 2, 2026 | 63.00 | 63.80 | 63.00 | 63.80 | 63.80 | 0.63% | - |
| Jun 1, 2026 | 61.60 | 70.00 | 61.60 | 63.40 | 63.40 | 5.32% | 70 |
| May 29, 2026 | 60.80 | 60.80 | 60.20 | 60.20 | 60.20 | - | - |
| May 28, 2026 | 61.20 | 61.20 | 60.20 | 60.20 | 60.20 | -2.90% | - |
| May 27, 2026 | 61.80 | 62.00 | 61.80 | 62.00 | 62.00 | -1.27% | 15 |
| May 26, 2026 | 61.60 | 62.80 | 61.40 | 62.80 | 62.80 | 1.29% | 3 |
| May 25, 2026 | 63.20 | 63.20 | 62.00 | 62.00 | 62.00 | -2.21% | - |
| May 22, 2026 | 63.20 | 63.40 | 63.20 | 63.40 | 63.40 | -1.86% | - |
| May 21, 2026 | 62.80 | 64.60 | 62.80 | 64.60 | 64.60 | -6.38% | - |
| May 20, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 15.38% | 25 |
| May 18, 2026 | 61.00 | 61.00 | 59.80 | 59.80 | 59.80 | -1.32% | - |