Skip to main content
Vista Energy, S.A.B. de C.V. (BCBA:VISTD)
Argentina flag Argentina · Delayed Price · Currency is ARS · Price in USD
25.13
+0.21 (0.84%)
At close: Apr 28, 2026

Vista Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202625.0025.2524.6024.9224.921.92%40,369
Apr 24, 202624.5024.5523.9124.4524.450.58%32,961
Apr 23, 202623.5124.5423.5124.3124.312.62%25,816
Apr 22, 202623.5724.0023.2423.6923.690.64%20,138
Apr 21, 202622.9123.6522.7423.5423.543.25%28,184
Apr 20, 202622.4723.1522.4722.8022.801.15%27,689
Apr 17, 202622.0022.6021.4622.5422.54-2.21%79,602
Apr 16, 202622.5223.1722.3023.0523.053.83%34,959
Apr 15, 202622.4522.8322.1422.2022.20-0.49%21,477
Apr 14, 202623.4923.4922.1722.3122.31-4.33%50,083
Apr 13, 202623.9324.3023.2123.3223.321.39%42,310
Apr 10, 202622.5123.1722.3523.0023.002.50%37,182
Apr 9, 202622.9023.1322.2822.4422.44-1.01%52,354
Apr 8, 202623.0423.0421.8022.6722.67-6.32%99,877
Apr 7, 202624.8025.4124.0024.2024.20-1.31%32,580
Apr 6, 202624.4026.0024.0324.5224.522.85%91,038
Apr 1, 202625.0025.4123.7623.8423.84-7.27%159,472
Mar 31, 202626.4027.2525.3525.7125.71-2.24%211,564
Mar 30, 202625.5027.8525.5026.3026.303.42%105,515
Mar 27, 202624.8225.7324.5325.4325.432.75%74,320
Mar 26, 202624.6025.5924.5124.7524.751.02%147,006
Mar 25, 202623.9024.8323.7524.5024.504.61%131,747
Mar 23, 202624.4024.5023.3023.4223.42-5.14%74,594
Mar 20, 202625.0025.4024.4524.6924.69-1.32%141,952
Mar 19, 202624.0925.5524.0925.0225.024.99%327,302
Mar 18, 202623.6224.1023.5823.8323.830.42%131,866
Mar 17, 202622.7424.0222.7423.7323.735.05%183,299
Mar 16, 202621.9922.9521.9922.5922.592.03%129,774
Mar 13, 202621.3622.4321.1922.1422.144.09%177,539
Mar 12, 202621.2921.5020.4821.2721.274.57%57,911
Mar 11, 202620.2020.7820.2020.3420.340.74%33,468
Mar 10, 202620.4720.7520.0020.1920.19-2.04%48,147
Mar 9, 202622.0022.0020.0320.6120.61-4.23%139,173
Mar 6, 202620.7021.9020.7021.5221.525.03%258,211
Mar 5, 202620.2820.7120.1820.4920.491.69%56,310
Mar 4, 202620.5820.8019.8320.1520.15-39,343
Mar 3, 202620.7520.9919.4620.1520.15-0.30%82,772
Mar 2, 202620.0120.9420.0120.2120.213.01%144,502
Feb 27, 202619.5919.8419.0519.6219.621.45%16,626
Feb 26, 202619.4119.5018.9019.3419.34-1.02%15,000
Feb 25, 202619.9819.9919.1319.5419.54-0.61%24,133
Feb 24, 202619.9819.9919.4519.6619.66-0.86%18,271
Feb 23, 202620.2120.5019.6219.8319.83-1.39%23,644
Feb 20, 202620.1020.4919.9620.1120.110.60%30,734
Feb 19, 202619.0020.2518.8619.9919.995.66%78,080
Feb 18, 202618.5819.0018.3218.9218.921.50%18,706
Feb 13, 202618.8219.0018.2418.6418.64-0.53%16,571
Feb 12, 202619.5019.7018.3518.7418.74-3.05%53,687
Feb 11, 202619.2719.6318.9519.3319.330.26%29,856
Feb 10, 202619.1619.3418.9019.2819.280.68%29,046
Feb 9, 202619.5019.5918.7619.1519.15-0.73%34,163
Feb 6, 202618.8519.4418.7019.2919.293.10%27,174
Feb 5, 202619.2519.4718.6018.7118.71-4.00%46,922
Feb 4, 202619.3019.5518.9619.4919.491.46%78,002
Feb 3, 202619.6919.6918.8519.2119.21-5.79%161,626
Feb 2, 202620.3021.3019.6820.3920.39-2.02%155,320
Jan 30, 202620.0020.9820.0020.8120.811.27%94,902
Jan 29, 202620.3021.0119.7720.5520.551.73%161,092
Jan 28, 202619.5920.2419.5820.2020.203.96%90,377
Jan 27, 202618.4919.5818.3619.4319.435.08%91,522
Jan 26, 202618.1418.7818.0818.4918.491.76%42,573
Jan 23, 202617.7518.3517.7518.1718.172.42%46,488
Jan 22, 202617.8018.0517.4617.7417.740.51%51,474
Jan 21, 202617.2517.9216.8517.6517.654.50%78,936
Jan 20, 202616.4017.1216.1016.8916.893.11%52,239
Jan 19, 202616.7316.8616.3016.3816.38-2.15%29,414
Jan 16, 202616.5317.0016.5316.7416.74-0.36%17,510
Jan 15, 202616.8016.9416.4116.8016.80-0.83%22,714
Jan 14, 202617.1117.4316.8016.9416.94-0.35%32,593
Jan 13, 202616.5017.2416.4017.0017.003.34%46,018
Jan 12, 202615.9416.4815.7416.4516.453.79%45,464
Jan 9, 202615.5615.8715.3215.8515.851.80%28,363
Jan 8, 202615.3415.5914.9515.5715.572.84%23,068
Jan 7, 202616.1016.1314.9615.1415.14-5.90%66,931
Jan 6, 202616.3016.5515.9616.0916.09-41,252
Jan 5, 202616.2516.8015.7016.0916.09-4.91%71,600
Jan 2, 202616.8716.9916.3516.9216.921.81%27,946
Dec 30, 202516.8716.8716.3816.6216.620.79%16,491
Dec 29, 202516.5916.8816.3916.4916.490.30%27,406
Dec 26, 202516.4516.7016.1216.4416.440.74%27,948
Dec 24, 202516.3216.4816.2016.3216.320.06%4,071
Dec 23, 202516.4416.4616.0816.3116.310.31%30,348
Dec 22, 202516.2416.5116.1216.2616.261.12%25,977
Dec 19, 202516.4516.4515.9316.0816.081.01%31,788
Dec 18, 202516.0716.3215.7315.9215.920.51%36,983
Dec 17, 202516.5516.6415.6015.8415.84-2.40%54,701
Dec 16, 202516.8817.0216.0316.2316.23-3.22%46,196
Dec 15, 202516.5016.9716.5016.7716.77-0.36%26,846
Dec 12, 202517.0217.4216.5916.8316.83-0.82%26,036
Dec 11, 202517.8017.8016.8216.9716.97-3.36%32,471
Dec 10, 202517.5417.7317.3117.5617.56-0.11%28,442
Dec 9, 202518.0818.0817.3217.5817.58-0.68%34,975
Dec 5, 202518.0018.4517.5517.7017.70-0.95%63,529
Dec 4, 202518.1018.7217.7617.8717.87-0.45%55,426
Dec 3, 202517.0018.0017.0017.9517.953.82%45,142
Dec 2, 202517.0417.5016.8117.2917.291.47%34,158
Dec 1, 202516.9017.0916.8017.0417.040.24%22,581
Nov 28, 202516.9717.3016.7917.0017.00-32,164
Nov 27, 202516.7517.5016.5617.0017.001.92%20,599
Nov 26, 202516.2116.7516.2116.6816.680.85%38,467