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

Historical Prices For Vista Energy S.A.B. de C.V. American Depositary Shares (VIST)

Date Range:

2025-01-08 - 2025-04-08

Date	Open	High	Low	Close	Volume	Adjusted Close
4/08/2025	38.51	38.93	34.03	34.98	1,802,831	34.98
4/07/2025	36.01	38.02	33.30	37.03	2,028,288	37.03
4/04/2025	41.16	41.16	37.16	38.73	2,250,601	38.73
4/03/2025	45.05	45.05	43.10	43.33	1,128,702	43.33
4/02/2025	46.95	47.80	46.67	47.35	345,611	47.35
4/01/2025	46.87	48.21	46.16	47.74	527,420	47.74
3/31/2025	46.44	46.75	45.40	46.56	667,920	46.56
3/28/2025	48.15	48.79	46.71	47.50	704,450	47.50
3/27/2025	48.00	49.61	48.00	48.47	746,178	48.47
3/26/2025	48.72	49.57	47.67	48.10	701,800	48.10
3/25/2025	47.69	48.77	47.39	48.33	527,084	48.33
3/24/2025	47.66	48.20	46.75	46.91	352,300	46.91
3/21/2025	46.06	47.33	45.67	47.01	433,862	47.01
3/20/2025	45.98	47.10	45.98	46.45	307,072	46.45
3/19/2025	45.15	46.92	45.12	46.52	689,744	46.52
3/18/2025	48.98	49.19	45.58	45.73	898,498	45.73
3/17/2025	49.27	49.52	48.56	49.15	446,386	49.15
3/14/2025	49.10	49.81	49.00	49.23	703,321	49.23
3/13/2025	47.29	47.94	45.44	47.35	951,128	47.35
3/12/2025	43.00	47.66	43.00	47.24	1,742,485	47.24
3/11/2025	42.99	44.38	42.32	42.70	854,357	42.70
3/10/2025	44.98	45.40	41.02	42.58	1,891,005	42.58
3/07/2025	46.15	46.35	44.25	45.72	779,441	45.72
3/06/2025	45.87	47.09	44.88	45.25	618,435	45.25
3/05/2025	46.45	47.19	44.81	45.91	1,446,561	45.91
3/04/2025	48.00	48.00	45.34	46.13	2,001,900	46.13
3/03/2025	51.20	51.94	48.90	49.35	1,629,283	49.35
2/28/2025	48.35	51.06	47.25	50.78	1,321,086	50.78
2/27/2025	50.63	51.24	48.67	48.69	967,524	48.69
2/26/2025	51.75	52.40	50.70	51.48	800,089	51.48
2/25/2025	52.17	52.69	50.52	51.50	738,797	51.50
2/24/2025	54.40	54.62	51.82	52.03	989,895	52.03
2/21/2025	56.65	56.85	53.86	54.21	1,048,200	54.21
2/20/2025	53.75	55.60	53.14	55.39	1,100,685	55.39
2/19/2025	51.50	53.12	50.90	52.99	1,137,830	52.99
2/18/2025	49.08	51.73	47.21	51.14	1,380,815	51.14
2/14/2025	51.85	52.59	51.08	51.42	701,381	51.42
2/13/2025	51.21	52.28	50.60	51.69	693,997	51.69
2/12/2025	50.50	52.66	50.08	50.71	1,048,090	50.71
2/11/2025	53.47	53.64	50.00	50.77	1,106,705	50.77
2/10/2025	53.00	54.45	53.00	53.66	568,982	53.66
2/07/2025	53.34	54.11	51.95	52.64	892,632	52.64
2/06/2025	52.78	53.97	52.32	53.54	723,190	53.54
2/05/2025	53.00	54.17	52.17	52.38	722,214	52.38
2/04/2025	52.81	54.17	52.81	53.26	668,485	53.26
2/03/2025	53.01	53.28	51.75	52.80	711,726	52.80
1/31/2025	55.65	55.65	53.79	53.95	552,726	53.95
1/30/2025	55.51	56.26	54.75	55.52	631,626	55.52
1/29/2025	52.59	55.27	52.41	54.96	703,621	54.96
1/28/2025	54.56	54.73	51.18	52.67	1,398,808	52.67
1/27/2025	55.83	55.99	53.50	54.07	1,338,878	54.07
1/24/2025	59.45	61.67	56.96	56.98	1,097,731	56.98
1/23/2025	58.73	59.72	58.16	58.77	853,010	58.77
1/22/2025	57.90	59.86	57.90	58.67	817,000	58.67
1/21/2025	56.73	57.74	55.79	57.47	756,152	57.47
1/17/2025	58.32	58.57	56.18	56.73	905,496	56.73
1/16/2025	59.55	60.22	58.20	58.33	702,188	58.33
1/15/2025	59.26	59.95	58.52	59.50	1,091,169	59.50
1/14/2025	56.99	58.79	56.54	58.79	714,291	58.79
1/13/2025	57.59	58.11	56.52	57.01	796,913	57.01
1/10/2025	58.64	59.36	56.00	57.85	871,533	57.85