Vista Energy, S.A.B. de C.V. (FRA:1CIA)
Germany · Delayed Price · Currency is EUR 63.00
-0.20 (-0.32%)
At close: Sep 18, 2026
FRA:1CIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.32% | 50 |
| Sep 17, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | -3.66% | 5 |
| Sep 16, 2026 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | 1.23% | - |
| Sep 15, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | -1.22% | - |
| Sep 14, 2026 | 65.20 | 65.60 | 65.20 | 65.60 | 65.60 | -1.80% | - |
| Sep 11, 2026 | 65.80 | 70.20 | 65.20 | 66.80 | 66.80 | -1.76% | 145 |
| Sep 10, 2026 | 62.40 | 68.00 | 62.40 | 68.00 | 68.00 | 4.62% | 170 |
| Sep 9, 2026 | 64.20 | 69.20 | 64.20 | 65.00 | 65.00 | 2.85% | 101 |
| Sep 8, 2026 | 62.80 | 66.20 | 62.80 | 63.20 | 63.20 | -4.24% | 350 |
| Sep 7, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 5.43% | 10 |
| Sep 4, 2026 | 66.00 | 66.00 | 62.60 | 62.60 | 62.60 | -8.75% | 20 |
| Sep 3, 2026 | 64.60 | 68.60 | 64.40 | 68.60 | 68.60 | 2.39% | 20 |
| Sep 2, 2026 | 63.00 | 67.00 | 61.80 | 67.00 | 67.00 | 4.69% | 16 |
| Sep 1, 2026 | 61.20 | 66.00 | 61.20 | 64.00 | 64.00 | 3.56% | 69 |
| Aug 31, 2026 | 65.80 | 65.80 | 60.60 | 61.80 | 61.80 | 3.69% | 1,859 |
| Aug 28, 2026 | 59.20 | 59.60 | 59.20 | 59.60 | 59.60 | 3.11% | - |
| Aug 27, 2026 | 60.20 | 60.20 | 57.20 | 57.80 | 57.80 | -4.30% | 160 |
| Aug 26, 2026 | 56.40 | 60.40 | 56.40 | 60.40 | 60.40 | 3.42% | 5 |
| Aug 25, 2026 | 59.00 | 62.80 | 58.40 | 58.40 | 58.40 | -1.02% | 50 |
| Aug 24, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.67% | 20 |
| Aug 21, 2026 | 59.40 | 60.00 | 59.40 | 60.00 | 60.00 | -4.15% | 30 |
| Aug 20, 2026 | 57.40 | 62.60 | 57.40 | 62.60 | 62.60 | 1.29% | 300 |
| Aug 19, 2026 | 63.80 | 63.80 | 60.20 | 61.80 | 61.80 | 0.32% | 135 |
| Aug 18, 2026 | 65.40 | 65.40 | 61.00 | 61.60 | 61.60 | -3.45% | 2,035 |
| Aug 17, 2026 | 63.40 | 63.80 | 62.00 | 63.80 | 63.80 | 15.16% | 2,440 |
| Aug 14, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | 0.73% | - |
| Aug 13, 2026 | 55.60 | 55.60 | 55.00 | 55.00 | 55.00 | - | - |
| Aug 12, 2026 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | -4.84% | - |
| Aug 11, 2026 | 57.40 | 57.80 | 57.40 | 57.80 | 57.80 | 2.85% | - |
| Aug 10, 2026 | 55.80 | 56.20 | 55.80 | 56.20 | 56.20 | 3.69% | - |
| Aug 7, 2026 | 55.80 | 55.80 | 54.20 | 54.20 | 54.20 | -0.37% | - |
| Aug 6, 2026 | 54.60 | 54.60 | 54.40 | 54.40 | 54.40 | - | - |
| Aug 5, 2026 | 55.60 | 55.60 | 54.40 | 54.40 | 54.40 | -4.56% | - |
| Aug 4, 2026 | 57.80 | 61.20 | 57.00 | 57.00 | 57.00 | - | 35 |
| Aug 3, 2026 | 59.40 | 59.40 | 57.00 | 57.00 | 57.00 | -0.35% | - |
| Jul 31, 2026 | 58.00 | 58.00 | 57.20 | 57.20 | 57.20 | 7.92% | - |
| Jul 30, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -2.93% | - |
| Jul 29, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | -4.21% | - |
| Jul 28, 2026 | 56.80 | 57.00 | 56.80 | 57.00 | 57.00 | 0.35% | - |
| 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% | - |