Vista Energy, S.A.B. de C.V. (FRA:1CIA)
Germany · Delayed Price · Currency is EUR 65.00
+1.20 (1.88%)
Last updated: Jun 3, 2026, 3:48 PM CET
FRA:1CIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 15, 2026 | 59.40 | 60.60 | 59.40 | 60.60 | 60.60 | 7.83% | - |
| May 14, 2026 | 56.80 | 56.80 | 56.20 | 56.20 | 56.20 | -1.40% | - |
| May 13, 2026 | 57.20 | 57.20 | 57.00 | 57.00 | 57.00 | 1.06% | - |
| May 12, 2026 | 55.00 | 56.40 | 55.00 | 56.40 | 56.40 | 2.92% | - |
| May 11, 2026 | 53.60 | 54.80 | 53.60 | 54.80 | 54.80 | 1.11% | - |
| May 8, 2026 | 54.40 | 54.40 | 54.00 | 54.20 | 54.20 | -1.81% | - |
| May 7, 2026 | 56.60 | 56.60 | 55.20 | 55.20 | 55.20 | -4.50% | - |
| May 6, 2026 | 59.40 | 59.40 | 57.80 | 57.80 | 57.80 | -5.56% | - |
| May 5, 2026 | 60.80 | 61.20 | 60.60 | 61.20 | 61.20 | 2.00% | - |
| May 4, 2026 | 59.00 | 60.00 | 58.40 | 60.00 | 60.00 | -2.28% | - |
| Apr 30, 2026 | 59.40 | 61.40 | 59.40 | 61.40 | 61.40 | -6.40% | - |
| Apr 29, 2026 | 60.60 | 65.60 | 60.60 | 65.60 | 65.60 | 8.97% | 43 |
| Apr 28, 2026 | 59.40 | 60.20 | 59.40 | 60.20 | 60.20 | 1.35% | - |
| Apr 27, 2026 | 58.40 | 59.40 | 58.40 | 59.40 | 59.40 | 0.68% | - |
| Apr 24, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 3.51% | 850 |
| Apr 23, 2026 | 56.60 | 57.00 | 56.60 | 57.00 | 57.00 | -4.04% | - |
| 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 |