Vista Energy, S.A.B. de C.V. (FRA:1CIA)
Germany
· Delayed Price · Currency is EUR 44.20
-1.00 (-2.21%)
At close: Dec 5, 2025
Vista Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.00 | 44.20 | 44.00 | 44.20 | 44.20 | -2.21% | - |
| Dec 4, 2025 | 45.20 | 45.20 | 45.00 | 45.20 | 45.20 | 7.11% | - |
| Dec 3, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 0.96% | - |
| Dec 2, 2025 | 41.40 | 41.80 | 41.40 | 41.80 | 41.80 | -1.88% | - |
| Dec 1, 2025 | 40.60 | 42.60 | 40.60 | 42.60 | 42.60 | 3.90% | 25 |
| Nov 28, 2025 | 41.20 | 41.20 | 41.00 | 41.00 | 41.00 | - | 300 |
| Nov 27, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1.99% | 50 |
| Nov 26, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.99% | - |
| Nov 25, 2025 | 41.00 | 41.00 | 40.60 | 40.60 | 40.60 | -0.49% | - |
| Nov 24, 2025 | 42.60 | 42.60 | 40.80 | 40.80 | 40.80 | -1.92% | 71 |
| Nov 21, 2025 | 42.40 | 42.60 | 41.60 | 41.60 | 41.60 | -5.02% | 105 |
| Nov 20, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 3.79% | - |
| Nov 19, 2025 | 42.40 | 42.40 | 42.20 | 42.20 | 42.20 | 2.93% | - |
| Nov 18, 2025 | 41.40 | 41.40 | 41.00 | 41.00 | 41.00 | -0.49% | 250 |
| Nov 17, 2025 | 43.00 | 43.00 | 41.20 | 41.20 | 41.20 | 1.98% | 270 |
| Nov 14, 2025 | 40.40 | 42.00 | 40.20 | 40.40 | 40.40 | -4.72% | 1,253 |
| Nov 13, 2025 | 42.00 | 42.40 | 41.80 | 42.40 | 42.40 | -4.93% | - |
| Nov 12, 2025 | 45.60 | 45.60 | 43.80 | 44.60 | 44.60 | 5.19% | 39 |
| Nov 11, 2025 | 41.40 | 42.40 | 41.40 | 42.40 | 42.40 | 2.42% | - |
| Nov 10, 2025 | 40.40 | 41.40 | 40.40 | 41.40 | 41.40 | 1.47% | - |
| Nov 7, 2025 | 41.00 | 41.00 | 40.80 | 40.80 | 40.80 | -1.45% | - |
| Nov 6, 2025 | 41.20 | 41.40 | 41.00 | 41.40 | 41.40 | -0.48% | - |
| Nov 5, 2025 | 41.20 | 41.60 | 41.20 | 41.60 | 41.60 | 2.97% | - |
| Nov 4, 2025 | 41.20 | 41.20 | 40.40 | 40.40 | 40.40 | -6.05% | - |
| Nov 3, 2025 | 41.00 | 43.00 | 41.00 | 43.00 | 43.00 | 5.39% | - |
| Oct 31, 2025 | 40.00 | 40.80 | 40.00 | 40.80 | 40.80 | 0.49% | - |
| Oct 30, 2025 | 40.40 | 40.60 | 40.40 | 40.60 | 40.60 | -1.46% | - |
| Oct 29, 2025 | 39.60 | 41.20 | 39.60 | 41.20 | 41.20 | 3.52% | - |
| Oct 28, 2025 | 39.80 | 40.00 | 39.80 | 39.80 | 39.80 | -1.49% | - |
| Oct 27, 2025 | 40.80 | 41.00 | 39.20 | 40.40 | 40.40 | 20.24% | 130 |
| Oct 24, 2025 | 33.40 | 33.60 | 33.20 | 33.60 | 33.60 | 8.39% | 150 |
| Oct 23, 2025 | 31.00 | 32.60 | 31.00 | 31.00 | 31.00 | 4.03% | 350 |
| Oct 22, 2025 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | - | - |
| Oct 21, 2025 | 29.40 | 29.80 | 29.40 | 29.80 | 29.80 | -3.25% | - |
| Oct 20, 2025 | 30.00 | 30.80 | 30.00 | 30.80 | 30.80 | 3.36% | 680 |
| Oct 17, 2025 | 29.40 | 29.80 | 29.40 | 29.80 | 29.80 | -1.97% | - |
| Oct 16, 2025 | 30.20 | 30.40 | 30.20 | 30.40 | 30.40 | 0.66% | - |
| Oct 15, 2025 | 31.40 | 31.40 | 29.80 | 30.20 | 30.20 | -5.03% | 28 |
| Oct 14, 2025 | 32.00 | 32.00 | 31.80 | 31.80 | 31.80 | - | - |
| Oct 13, 2025 | 31.20 | 31.80 | 31.20 | 31.80 | 31.80 | -1.85% | 500 |
| Oct 10, 2025 | 31.40 | 32.40 | 31.40 | 32.40 | 32.40 | 8.72% | - |
| Oct 9, 2025 | 29.40 | 29.80 | 29.40 | 29.80 | 29.80 | 1.36% | - |
| Oct 8, 2025 | 29.20 | 29.40 | 29.20 | 29.40 | 29.40 | -1.34% | - |
| Oct 7, 2025 | 29.60 | 29.80 | 29.60 | 29.80 | 29.80 | -3.87% | - |
| Oct 6, 2025 | 29.40 | 31.00 | 29.40 | 31.00 | 31.00 | 8.39% | 755 |
| Oct 3, 2025 | 28.80 | 28.80 | 28.60 | 28.60 | 28.60 | - | - |
| Oct 2, 2025 | 28.60 | 30.00 | 28.20 | 28.60 | 28.60 | -5.30% | 800 |
| Oct 1, 2025 | 28.40 | 30.20 | 28.40 | 30.20 | 30.20 | 2.03% | 440 |
| Sep 30, 2025 | 30.00 | 30.00 | 29.40 | 29.60 | 29.60 | -3.90% | - |
| Sep 29, 2025 | 32.20 | 32.20 | 30.40 | 30.80 | 30.80 | -1.91% | 750 |
| Sep 26, 2025 | 31.00 | 31.40 | 31.00 | 31.40 | 31.40 | -1.88% | - |
| Sep 25, 2025 | 31.60 | 32.00 | 31.60 | 32.00 | 32.00 | -5.88% | - |
| Sep 24, 2025 | 32.60 | 34.00 | 31.00 | 34.00 | 34.00 | 4.94% | 470 |
| Sep 23, 2025 | 31.80 | 32.40 | 30.20 | 32.40 | 32.40 | 1.25% | 158 |
| Sep 22, 2025 | 28.60 | 32.00 | 28.60 | 32.00 | 32.00 | 9.59% | 200 |
| Sep 19, 2025 | 29.00 | 29.20 | 28.80 | 29.20 | 29.20 | -3.31% | - |
| Sep 18, 2025 | 30.40 | 30.40 | 30.20 | 30.20 | 30.20 | -3.82% | - |
| Sep 17, 2025 | 30.20 | 31.40 | 30.20 | 31.40 | 31.40 | - | 250 |
| Sep 16, 2025 | 29.40 | 31.40 | 29.40 | 31.40 | 31.40 | 6.08% | 570 |
| Sep 15, 2025 | 29.80 | 29.80 | 29.60 | 29.60 | 29.60 | -6.33% | - |
| Sep 12, 2025 | 31.00 | 32.60 | 30.80 | 31.60 | 31.60 | -4.24% | 36 |
| Sep 11, 2025 | 33.40 | 33.40 | 32.20 | 33.00 | 33.00 | 1.23% | 58 |
| Sep 10, 2025 | 29.80 | 32.60 | 29.80 | 32.60 | 32.60 | 9.40% | 400 |
| Sep 9, 2025 | 29.20 | 29.80 | 29.20 | 29.80 | 29.80 | -1.97% | 50 |
| Sep 8, 2025 | 31.00 | 31.60 | 30.40 | 30.40 | 30.40 | -7.88% | 85 |
| Sep 5, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.85% | 6 |
| Sep 4, 2025 | 33.60 | 33.60 | 31.80 | 32.40 | 32.40 | -1.82% | 80 |
| Sep 3, 2025 | 33.60 | 33.60 | 33.00 | 33.00 | 33.00 | -1.20% | - |
| Sep 2, 2025 | 32.60 | 33.40 | 32.60 | 33.40 | 33.40 | 2.45% | 24 |
| Sep 1, 2025 | 32.40 | 32.60 | 32.40 | 32.60 | 32.60 | -1.81% | - |
| Aug 29, 2025 | 33.00 | 33.20 | 33.00 | 33.20 | 33.20 | 1.22% | - |
| Aug 28, 2025 | 32.80 | 34.00 | 32.80 | 32.80 | 32.80 | -1.20% | 2 |
| Aug 27, 2025 | 33.00 | 33.20 | 33.00 | 33.20 | 33.20 | 2.47% | - |
| Aug 26, 2025 | 32.60 | 32.60 | 32.40 | 32.40 | 32.40 | -4.14% | - |
| Aug 25, 2025 | 33.60 | 33.80 | 33.60 | 33.80 | 33.80 | -1.74% | - |
| Aug 22, 2025 | 34.00 | 34.40 | 34.00 | 34.40 | 34.40 | 1.78% | - |
| Aug 21, 2025 | 33.80 | 33.80 | 33.60 | 33.80 | 33.80 | -0.59% | - |
| Aug 20, 2025 | 33.60 | 34.00 | 33.60 | 34.00 | 34.00 | -2.30% | - |
| Aug 19, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -4.92% | - |
| Aug 18, 2025 | 36.00 | 36.60 | 34.20 | 36.60 | 36.60 | 5.78% | 78 |
| Aug 15, 2025 | 35.00 | 35.00 | 34.60 | 34.60 | 34.60 | -4.42% | - |
| Aug 14, 2025 | 36.00 | 36.20 | 36.00 | 36.20 | 36.20 | 0.56% | - |
| Aug 13, 2025 | 35.40 | 36.00 | 35.40 | 36.00 | 36.00 | -1.10% | - |
| Aug 12, 2025 | 36.20 | 37.60 | 36.20 | 36.40 | 36.40 | 1.11% | 50 |
| Aug 11, 2025 | 35.60 | 36.00 | 35.60 | 36.00 | 36.00 | -3.74% | 70 |
| Aug 8, 2025 | 41.00 | 41.00 | 37.40 | 37.40 | 37.40 | -4.59% | 275 |
| Aug 7, 2025 | 38.20 | 39.80 | 38.20 | 39.20 | 39.20 | -1.01% | 360 |
| Aug 6, 2025 | 38.00 | 39.60 | 38.00 | 39.60 | 39.60 | 5.88% | 150 |
| Aug 5, 2025 | 37.40 | 37.60 | 37.40 | 37.40 | 37.40 | -2.60% | - |
| Aug 4, 2025 | 36.40 | 38.40 | 36.40 | 38.40 | 38.40 | 2.13% | 100 |
| Aug 1, 2025 | 38.00 | 38.40 | 37.60 | 37.60 | 37.60 | -2.59% | - |
| Jul 31, 2025 | 38.80 | 39.00 | 38.60 | 38.60 | 38.60 | -2.53% | - |
| Jul 30, 2025 | 39.00 | 39.60 | 39.00 | 39.60 | 39.60 | 2.06% | - |
| Jul 29, 2025 | 37.00 | 38.80 | 37.00 | 38.80 | 38.80 | 3.19% | 50 |
| Jul 28, 2025 | 37.20 | 37.60 | 37.20 | 37.60 | 37.60 | 2.17% | - |
| Jul 25, 2025 | 36.40 | 36.80 | 36.40 | 36.80 | 36.80 | -1.60% | - |
| Jul 24, 2025 | 36.80 | 37.40 | 36.80 | 37.40 | 37.40 | 3.31% | - |
| Jul 23, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -1.63% | - |
| Jul 22, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -3.16% | 100 |
| Jul 21, 2025 | 37.20 | 38.00 | 37.20 | 38.00 | 38.00 | -3.55% | - |