Vista Energy S.A.B. de C.V. American Depositary Shares (NY:VIST)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2025	49.74	50.25	49.19	49.53	917,494	-0.61(-1.22%)
May 29, 2025	50.43	51.29	49.32	50.14	853,352	-0.07(-0.14%)
May 28, 2025	49.47	51.22	48.37	50.21	934,556	+1.05(+2.14%)
May 27, 2025	49.78	49.90	48.80	49.16	483,881	-0.62(-1.25%)
May 23, 2025	48.10	49.98	47.96	49.78	384,306	+0.42(+0.85%)
May 22, 2025	49.50	49.93	48.20	49.36	811,063	-0.40(-0.80%)
May 21, 2025	50.85	51.35	49.54	49.76	564,541	-1.15(-2.26%)
May 20, 2025	51.16	51.71	50.51	50.91	782,539	-0.41(-0.80%)
May 19, 2025	50.25	52.41	49.80	51.32	1,633,925	+1.13(+2.25%)
May 16, 2025	50.71	50.99	49.08	50.19	920,778	-0.37(-0.73%)
May 15, 2025	50.50	50.93	49.59	50.56	855,052	-0.83(-1.62%)
May 14, 2025	50.81	51.95	50.26	51.39	636,299	+0.12(+0.23%)
May 13, 2025	50.45	51.96	50.10	51.27	903,270	+1.23(+2.46%)
May 12, 2025	49.53	50.26	48.50	50.04	757,196	+2.77(+5.86%)
May 09, 2025	47.03	48.07	46.73	47.27	618,565	+0.70(+1.50%)
May 08, 2025	45.31	46.90	44.76	46.57	644,847	+1.61(+3.58%)
May 07, 2025	44.53	45.22	43.77	44.96	1,018,837	+0.37(+0.83%)
May 06, 2025	42.77	45.26	42.52	44.59	711,476	+1.82(+4.26%)
May 05, 2025	43.23	43.71	42.32	42.77	836,109	-1.23(-2.80%)
May 02, 2025	45.30	45.52	43.30	44.00	856,342	-0.60(-1.35%)
May 01, 2025	45.00	46.33	43.84	44.60	779,501	-0.57(-1.26%)
Apr 30, 2025	45.13	46.23	44.70	45.17	1,285,480	-0.49(-1.07%)
Apr 29, 2025	46.62	47.03	45.42	45.66	903,861	-1.52(-3.22%)
Apr 28, 2025	48.04	48.64	46.79	47.18	1,030,650	-0.85(-1.77%)
Apr 25, 2025	48.43	49.85	47.79	48.03	1,204,222	-0.87(-1.78%)
Apr 24, 2025	47.72	50.50	47.60	48.90	1,752,443	+1.30(+2.73%)
Apr 23, 2025	47.86	48.91	46.94	47.60	1,322,817	+0.77(+1.64%)
Apr 22, 2025	46.26	47.69	45.79	46.83	1,244,301	+1.47(+3.24%)
Apr 21, 2025	47.99	47.99	44.33	45.36	1,073,932	-2.45(-5.12%)
Apr 17, 2025	45.02	48.96	45.00	47.81	2,077,219	+3.08(+6.89%)
Apr 16, 2025	40.49	46.46	40.42	44.73	3,692,921	+4.35(+10.77%)
Apr 15, 2025	40.95	41.08	40.00	40.38	812,419	-0.48(-1.17%)
Apr 14, 2025	42.91	44.12	40.04	40.86	2,224,266	+2.71(+7.10%)
Apr 11, 2025	35.75	38.23	35.28	38.15	1,347,387	+2.87(+8.13%)
Apr 10, 2025	37.00	37.52	34.39	35.28	1,380,247	-3.11(-8.10%)
Apr 09, 2025	33.78	39.27	32.11	38.39	3,064,927	+3.41(+9.75%)
Apr 08, 2025	38.51	38.93	34.03	34.98	1,802,907	-2.05(-5.54%)
Apr 07, 2025	36.01	38.02	33.30	37.03	2,028,288	-1.70(-4.39%)
Apr 04, 2025	41.16	41.16	37.16	38.73	2,250,601	-4.60(-10.62%)
Apr 03, 2025	45.05	45.05	43.10	43.33	1,128,702	-4.02(-8.49%)
Apr 02, 2025	46.95	47.80	46.67	47.35	345,611	-0.39(-0.82%)