Skip to main content
Vista Energy, S.A.B. de C.V. (BCBA:VIST)
Argentina flag Argentina · Delayed Price · Currency is ARS
29,600
+820 (2.85%)
At close: Mar 5, 2026

Vista Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202629,020.0029,680.0028,800.0029,460.0029,460.002.36%283,144
Mar 4, 202629,440.0029,440.0028,240.0028,780.0028,780.00-0.62%365,131
Mar 3, 202628,880.0029,720.0028,600.0028,960.0028,960.001.33%590,554
Mar 2, 202629,100.0030,000.0028,480.0028,580.0028,580.002.36%1,041,064
Feb 27, 202627,620.0028,240.0027,500.0027,920.0027,920.000.79%225,320
Feb 26, 202627,760.0027,960.0027,160.0027,700.0027,700.000.14%141,253
Feb 25, 202627,600.0028,200.0027,020.0027,660.0027,660.000.22%251,764
Feb 24, 202627,400.0027,700.0027,060.0027,600.0027,600.000.51%87,116
Feb 23, 202628,200.0028,520.0027,280.0027,460.0027,460.00-2.90%234,941
Feb 20, 202628,500.0029,000.0028,140.0028,280.0028,280.00-0.56%190,769
Feb 19, 202627,000.0028,540.0026,640.0028,440.0028,440.006.92%444,589
Feb 18, 202626,500.0027,400.0026,400.0026,600.0026,600.000.68%115,048
Feb 13, 202626,520.0026,840.0025,780.0026,420.0026,420.00-0.38%105,750
Feb 12, 202627,620.0027,980.0026,040.0026,520.0026,520.00-3.91%235,022
Feb 11, 202627,120.0028,040.0027,000.0027,600.0027,600.00-0.29%183,817
Feb 10, 202627,780.0027,780.0026,960.0027,680.0027,680.000.65%136,680
Feb 9, 202627,820.0028,340.0027,000.0027,500.0027,500.00-1.01%139,128
Feb 6, 202628,200.0028,200.0027,320.0027,780.0027,780.001.98%253,504
Feb 5, 202628,300.0028,560.0027,080.0027,240.0027,240.00-4.15%412,679
Feb 4, 202628,120.0028,600.0027,620.0028,420.0028,420.001.79%395,706
Feb 3, 202628,560.0028,560.0027,380.0027,920.0027,920.00-5.36%1,215,522
Feb 2, 202629,820.0031,200.0029,180.0029,500.0029,500.00-2.70%770,943
Jan 30, 202630,000.0030,660.0029,400.0030,320.0030,320.000.80%486,445
Jan 29, 202630,000.0030,700.0029,240.0030,080.0030,080.001.48%803,058
Jan 28, 202628,620.0029,760.0028,620.0029,640.0029,640.003.85%490,676
Jan 27, 202627,300.0028,680.0027,200.0028,540.0028,540.005.39%407,128
Jan 26, 202626,720.0027,680.0026,340.0027,080.0027,080.001.42%293,214
Jan 23, 202625,980.0026,900.0025,980.0026,700.0026,700.002.93%284,790
Jan 22, 202625,980.0026,500.0025,500.0025,940.0025,940.00-0.38%285,526
Jan 21, 202624,900.0026,320.0024,800.0026,040.0026,040.005.00%417,598
Jan 20, 202624,080.0025,180.0023,580.0024,800.0024,800.003.16%318,655
Jan 19, 202624,500.0024,610.0023,650.0024,040.0024,040.00-1.96%76,354
Jan 16, 202624,820.0025,100.0024,480.0024,520.0024,520.00-1.17%155,833
Jan 15, 202624,500.0024,850.0024,200.0024,810.0024,810.00-1.08%137,345
Jan 14, 202625,440.0025,940.0024,910.0025,080.0025,080.00-0.79%259,296
Jan 13, 202624,520.0025,580.0024,450.0025,280.0025,280.003.23%400,111
Jan 12, 202623,600.0024,550.0023,500.0024,490.0024,490.003.99%356,370
Jan 9, 202623,300.0023,580.0022,920.0023,550.0023,550.001.51%271,071
Jan 8, 202622,680.0023,250.0022,510.0023,200.0023,200.002.65%293,241
Jan 7, 202623,860.0023,860.0022,380.0022,600.0022,600.00-5.75%560,831
Jan 6, 202624,290.0024,640.0023,900.0023,980.0023,980.00-0.58%305,279
Jan 5, 202625,460.0025,460.0023,680.0024,120.0024,120.00-5.34%820,810
Jan 2, 202624,500.0025,540.0024,100.0025,480.0025,480.004.17%182,755
Dec 30, 202524,500.0024,920.0024,170.0024,460.0024,460.00-0.08%180,798
Dec 29, 202524,490.0025,000.0024,310.0024,480.0024,480.000.12%232,529
Dec 26, 202524,210.0024,530.0023,820.0024,450.0024,450.001.37%171,427
Dec 24, 202524,200.0024,220.0024,000.0024,120.0024,120.000.25%20,384
Dec 23, 202524,980.0024,980.0023,960.0024,060.0024,060.00-0.70%211,746
Dec 22, 202524,120.0024,650.0024,110.0024,230.0024,230.001.38%319,788
Dec 19, 202524,310.0024,310.0023,810.0023,900.0023,900.000.46%173,464
Dec 18, 202524,000.0024,240.0023,620.0023,790.0023,790.00-0.34%479,209
Dec 17, 202524,990.0025,000.0023,480.0023,870.0023,870.00-1.89%433,940
Dec 16, 202525,060.0025,360.0024,020.0024,330.0024,330.00-2.91%279,766
Dec 15, 202524,900.0025,500.0024,290.0025,060.0025,060.000.64%145,813
Dec 12, 202525,100.0025,400.0024,530.0024,900.0024,900.00-0.56%149,538
Dec 11, 202526,000.0026,000.0024,850.0025,040.0025,040.00-3.10%227,220
Dec 10, 202525,900.0026,080.0025,140.0025,840.0025,840.000.23%346,899
Dec 9, 202526,000.0026,440.0025,400.0025,780.0025,780.00-1.07%223,698
Dec 5, 202526,780.0026,940.0025,840.0026,060.0026,060.00-0.53%394,933
Dec 4, 202526,700.0027,680.0026,120.0026,200.0026,200.00-0.91%397,334
Dec 3, 202525,900.0026,500.0025,400.0026,440.0026,440.004.01%345,793
Dec 2, 202525,100.0025,840.0024,870.0025,420.0025,420.001.36%199,574
Dec 1, 202524,900.0025,200.0024,680.0025,080.0025,080.000.36%187,111
Nov 28, 202525,000.0025,400.0024,720.0024,990.0024,990.00-0.28%242,337
Nov 27, 202525,140.0025,440.0024,800.0025,060.0025,060.001.01%106,717
Nov 26, 202524,500.0024,920.0024,320.0024,810.0024,810.001.76%256,409
Nov 25, 202524,210.0024,430.0023,610.0024,380.0024,380.000.29%278,059
Nov 21, 202525,000.0025,000.0023,890.0024,310.0024,310.00-2.37%149,492
Nov 20, 202525,280.0025,780.0024,800.0024,900.0024,900.00-0.08%454,394
Nov 19, 202524,600.0025,220.0024,050.0024,920.0024,920.001.05%442,099
Nov 18, 202524,400.0024,740.0023,500.0024,660.0024,660.001.86%290,351
Nov 17, 202524,500.0024,740.0024,140.0024,210.0024,210.00-0.70%302,578
Nov 14, 202523,800.0024,940.0023,250.0024,380.0024,380.003.22%401,187
Nov 13, 202524,510.0024,700.0023,460.0023,620.0023,620.00-3.47%208,526
Nov 12, 202525,220.0025,860.0024,400.0024,470.0024,470.00-2.51%525,092
Nov 11, 202524,580.0025,340.0024,320.0025,100.0025,100.002.87%439,822
Nov 10, 202523,850.0024,460.0023,380.0024,400.0024,400.002.87%247,521
Nov 7, 202524,250.0024,280.0023,330.0023,720.0023,720.00-2.31%249,478
Nov 6, 202524,550.0024,850.0024,000.0024,280.0024,280.00-1.02%96,933
Nov 5, 202524,600.0024,970.0023,590.0024,530.0024,530.00-0.33%393,291
Nov 4, 202524,700.0024,790.0023,800.0024,610.0024,610.00-0.49%434,940
Nov 3, 202524,400.0025,740.0024,000.0024,730.0024,730.001.35%637,705
Oct 31, 202523,540.0024,830.0023,460.0024,400.0024,400.003.83%518,949
Oct 30, 202523,710.0024,340.0022,850.0023,500.0023,500.00-2.25%432,192
Oct 29, 202523,870.0024,400.0023,540.0024,040.0024,040.002.04%449,852
Oct 28, 202522,900.0023,950.0022,690.0023,560.0023,560.002.21%496,741
Oct 27, 202523,000.0023,990.0022,010.0023,050.0023,050.0010.39%955,708
Oct 24, 202520,500.0021,200.0020,280.0020,880.0020,880.001.90%507,985
Oct 23, 202519,700.0020,840.0019,550.0020,490.0020,490.007.22%926,369
Oct 22, 202518,890.0019,310.0018,550.0019,110.0019,110.001.27%358,951
Oct 21, 202518,500.0019,270.0018,100.0018,870.0018,870.002.22%326,808
Oct 20, 202518,400.0018,700.0018,050.0018,460.0018,460.000.71%158,696
Oct 17, 202517,730.0018,400.0017,560.0018,330.0018,330.004.15%222,577
Oct 16, 202517,870.0017,870.0017,190.0017,600.0017,600.000.80%199,883
Oct 15, 202517,350.0017,890.0017,200.0017,460.0017,460.000.75%328,400
Oct 14, 202517,830.0018,430.0017,170.0017,330.0017,330.00-5.04%335,489
Oct 13, 202517,760.0018,340.0017,250.0018,250.0018,250.000.88%323,772
Oct 9, 202518,050.0018,740.0018,030.0018,090.0018,090.000.61%337,255
Oct 8, 202518,100.0018,190.0017,620.0017,980.0017,980.000.22%225,859
Oct 7, 202518,200.0018,260.0017,720.0017,940.0017,940.00-0.39%140,607