BMV:VESTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	56.09	57.12	56.05	56.40	56.40	0.36%	1,436,586
Oct 30, 2025	55.81	56.88	55.74	56.20	56.20	0.30%	2,168,650
Oct 29, 2025	54.89	56.31	54.89	56.03	56.03	1.56%	2,145,472
Oct 28, 2025	54.79	55.37	53.82	55.17	55.17	0.55%	1,570,214
Oct 27, 2025	53.17	55.28	53.17	54.87	54.87	3.22%	2,232,591
Oct 24, 2025	51.01	53.46	50.53	53.16	53.16	4.75%	2,807,116
Oct 23, 2025	50.19	51.21	50.19	50.75	50.75	0.81%	2,127,337
Oct 22, 2025	49.55	50.41	49.01	50.34	50.34	1.72%	6,427,305
Oct 21, 2025	49.45	49.72	49.01	49.49	49.49	0.12%	1,894,448
Oct 20, 2025	48.67	49.68	48.67	49.43	49.43	1.58%	1,377,255
Oct 17, 2025	48.57	49.09	47.68	48.66	48.66	0.12%	2,010,577
Oct 16, 2025	48.43	49.19	48.21	48.60	48.60	0.50%	1,517,040
Oct 15, 2025	47.75	48.68	47.75	48.36	48.36	0.79%	7,253,371
Oct 14, 2025	47.88	48.75	47.42	47.98	47.98	-0.21%	2,183,220
Oct 13, 2025	47.85	48.29	47.59	48.08	47.70	0.71%	2,123,250
Oct 10, 2025	48.20	48.53	47.56	47.74	47.37	-0.87%	1,056,453
Oct 9, 2025	48.67	48.87	47.93	48.16	47.78	-1.05%	1,366,382
Oct 8, 2025	48.51	49.20	47.82	48.67	48.29	0.33%	2,012,688
Oct 7, 2025	49.15	49.29	48.34	48.51	48.13	-1.32%	1,356,576
Oct 6, 2025	49.99	49.99	48.48	49.16	48.77	-1.21%	1,246,928
Oct 3, 2025	50.32	50.55	49.40	49.76	49.37	-0.86%	1,433,469
Oct 2, 2025	50.75	51.45	50.05	50.19	49.80	-1.55%	2,016,778
Oct 1, 2025	52.09	52.43	50.79	50.98	50.58	-1.66%	1,005,062
Sep 30, 2025	51.64	52.62	51.56	51.84	51.43	0.41%	2,028,916
Sep 29, 2025	51.13	52.19	51.07	51.63	51.23	0.72%	2,370,607
Sep 26, 2025	51.17	51.56	50.73	51.26	50.86	-	1,521,703
Sep 25, 2025	51.61	51.86	51.12	51.26	50.86	-0.45%	990,206
Sep 24, 2025	51.47	51.82	50.74	51.49	51.09	-0.48%	2,003,378
Sep 23, 2025	50.28	52.23	50.13	51.74	51.33	2.37%	2,840,608
Sep 22, 2025	48.69	50.72	48.69	50.54	50.14	1.73%	3,751,078
Sep 19, 2025	49.00	49.94	48.86	49.68	49.29	1.89%	9,248,609
Sep 18, 2025	49.66	49.66	48.00	48.76	48.38	-1.81%	7,429,693
Sep 17, 2025	49.71	50.20	49.33	49.66	49.27	-0.78%	2,786,893
Sep 15, 2025	52.00	52.00	49.89	50.05	49.65	-3.04%	1,760,113
Sep 12, 2025	52.12	52.13	51.47	51.62	51.21	-0.48%	2,477,211
Sep 11, 2025	52.40	52.96	51.78	51.87	51.46	-0.97%	9,962,492
Sep 10, 2025	52.24	52.90	52.13	52.38	51.97	0.48%	1,316,590
Sep 9, 2025	52.85	52.85	51.80	52.13	51.72	-1.44%	853,404
Sep 8, 2025	52.62	53.10	52.10	52.89	52.47	0.34%	697,019
Sep 5, 2025	51.55	52.89	51.55	52.71	52.29	1.62%	1,010,208
Sep 4, 2025	51.57	52.17	51.45	51.87	51.46	0.17%	603,160
Sep 3, 2025	52.01	52.01	51.35	51.78	51.37	0.14%	674,590
Sep 2, 2025	51.55	52.06	51.08	51.71	51.30	-0.21%	765,712
Sep 1, 2025	51.60	52.09	51.50	51.82	51.41	0.76%	283,424
Aug 29, 2025	52.16	52.16	51.06	51.43	51.02	-1.40%	2,960,745
Aug 28, 2025	51.86	52.37	51.35	52.16	51.75	1.01%	977,249
Aug 27, 2025	51.03	51.87	50.89	51.64	51.23	1.16%	2,008,715
Aug 26, 2025	52.26	52.63	50.86	51.05	50.65	-2.58%	1,422,510
Aug 25, 2025	53.00	53.24	52.29	52.40	51.99	-1.43%	611,711
Aug 22, 2025	52.97	53.43	52.62	53.16	52.74	0.74%	1,446,402