BMV:VESTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	52.16	52.16	51.06	51.43	51.43	-1.40%	2,960,745
Aug 28, 2025	51.86	52.37	51.35	52.16	52.16	1.01%	977,249
Aug 27, 2025	51.03	51.87	50.89	51.64	51.64	1.16%	2,008,715
Aug 26, 2025	52.26	52.63	50.86	51.05	51.05	-2.58%	1,422,510
Aug 25, 2025	53.00	53.24	52.29	52.40	52.40	-1.43%	611,711
Aug 22, 2025	52.97	53.43	52.62	53.16	53.16	0.74%	1,446,402
Aug 21, 2025	52.63	53.42	52.59	52.77	52.77	-0.30%	966,900
Aug 20, 2025	53.56	53.99	52.81	52.93	52.93	-1.16%	1,133,681
Aug 19, 2025	52.00	53.88	52.00	53.55	53.55	0.30%	934,524
Aug 18, 2025	53.48	53.62	53.06	53.39	53.39	-0.07%	754,140
Aug 15, 2025	54.04	54.29	53.35	53.43	53.43	-0.76%	969,113
Aug 14, 2025	53.77	54.20	53.46	53.84	53.84	-0.13%	1,100,781
Aug 13, 2025	53.16	54.13	52.95	53.91	53.91	1.70%	1,370,230
Aug 12, 2025	53.15	53.40	52.69	53.01	53.01	-	873,276
Aug 11, 2025	52.83	53.59	52.32	53.01	53.01	0.15%	1,255,972
Aug 8, 2025	53.24	53.50	52.82	52.93	52.93	-0.84%	1,608,128
Aug 7, 2025	52.72	53.81	52.72	53.38	53.38	1.43%	976,721
Aug 6, 2025	52.62	53.30	52.54	52.63	52.63	-0.40%	932,250
Aug 5, 2025	53.05	53.40	52.38	52.84	52.84	-0.30%	1,327,589
Aug 4, 2025	53.00	53.56	52.61	53.00	53.00	0.13%	1,085,541
Aug 1, 2025	53.38	53.38	52.21	52.93	52.93	-0.28%	1,019,089
Jul 31, 2025	51.82	53.44	51.77	53.08	53.08	1.98%	3,170,658
Jul 30, 2025	51.84	53.13	51.71	52.05	52.05	-0.12%	3,769,308
Jul 29, 2025	50.84	52.45	50.75	52.11	52.11	2.42%	2,945,724
Jul 28, 2025	49.54	51.20	49.54	50.88	50.88	2.83%	2,010,438
Jul 25, 2025	48.11	49.74	47.12	49.48	49.48	0.14%	1,600,896
Jul 24, 2025	48.88	49.55	48.74	49.41	49.41	1.15%	1,179,147
Jul 23, 2025	47.62	48.95	47.46	48.85	48.85	2.69%	1,595,605
Jul 22, 2025	48.00	48.23	47.46	47.57	47.57	-0.61%	6,342,015
Jul 21, 2025	48.22	48.57	47.59	47.86	47.86	-1.14%	1,411,831
Jul 18, 2025	47.90	48.55	47.81	48.41	48.41	0.17%	1,271,073
Jul 17, 2025	48.85	48.85	47.79	48.33	48.33	-0.43%	3,969,565
Jul 16, 2025	47.89	49.07	47.37	48.54	48.54	1.42%	7,762,169
Jul 15, 2025	47.45	47.95	46.91	47.86	47.86	1.53%	1,893,353
Jul 14, 2025	48.32	48.32	46.92	47.14	47.14	-2.22%	2,554,747
Jul 11, 2025	48.52	49.15	47.65	48.21	47.83	-0.64%	3,202,738
Jul 10, 2025	49.49	49.49	48.42	48.52	48.14	-1.04%	1,648,674
Jul 9, 2025	49.89	50.10	48.95	49.03	48.64	-1.61%	1,590,356
Jul 8, 2025	50.98	51.05	49.70	49.83	49.44	-2.66%	1,474,616
Jul 7, 2025	51.49	51.66	51.01	51.19	50.78	-0.47%	866,027
Jul 4, 2025	51.51	51.96	51.16	51.43	51.02	0.19%	300,644
Jul 3, 2025	51.60	51.77	51.10	51.33	50.92	-0.35%	1,258,971
Jul 2, 2025	51.29	51.85	51.07	51.51	51.10	0.61%	1,443,619
Jul 1, 2025	51.10	51.68	51.07	51.20	50.79	-0.72%	962,918
Jun 30, 2025	51.52	52.16	51.32	51.57	51.16	0.08%	1,381,766
Jun 27, 2025	51.33	52.20	50.97	51.53	51.12	0.84%	1,406,355
Jun 26, 2025	50.83	51.46	50.61	51.10	50.70	0.53%	2,052,470
Jun 25, 2025	51.62	51.91	50.63	50.83	50.43	-2.14%	2,220,331
Jun 24, 2025	51.60	52.39	51.33	51.94	51.53	0.50%	1,152,236
Jun 23, 2025	51.71	52.04	51.28	51.68	51.27	0.12%	998,104