BMV:VESTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	58.39	58.85	57.43	57.70	57.70	-1.30%	974,208
Feb 16, 2026	58.65	58.69	57.27	58.46	58.46	-0.32%	250,928
Feb 13, 2026	57.50	58.88	57.04	58.65	58.65	2.53%	1,166,108
Feb 12, 2026	56.80	57.90	56.44	57.20	57.20	1.02%	1,165,894
Feb 11, 2026	57.18	57.51	53.53	56.62	56.62	-0.65%	1,167,412
Feb 10, 2026	57.15	57.69	56.42	56.99	56.99	-0.77%	1,734,195
Feb 9, 2026	55.31	57.63	55.12	57.43	57.43	3.81%	1,865,040
Feb 6, 2026	54.62	55.48	54.09	55.32	55.32	1.52%	2,064,811
Feb 5, 2026	54.43	55.05	53.95	54.49	54.49	-0.15%	2,074,163
Feb 4, 2026	54.37	55.24	51.32	54.57	54.57	0.50%	1,944,519
Feb 3, 2026	53.90	54.49	53.45	54.30	54.30	0.48%	2,687,370
Jan 30, 2026	53.88	54.26	53.30	54.04	54.04	0.09%	4,652,653
Jan 29, 2026	55.02	55.59	53.24	53.99	53.99	-2.26%	2,459,802
Jan 28, 2026	55.68	56.08	54.99	55.24	55.24	-0.59%	2,507,031
Jan 27, 2026	55.90	56.33	55.25	55.57	55.57	-0.11%	4,506,032
Jan 26, 2026	55.69	55.97	55.23	55.63	55.63	0.38%	3,694,057
Jan 23, 2026	56.37	56.37	54.33	55.42	55.42	-1.39%	3,177,233
Jan 22, 2026	56.71	56.80	55.43	56.20	56.20	-0.57%	3,124,594
Jan 21, 2026	56.80	56.80	55.90	56.52	56.52	0.59%	2,321,233
Jan 20, 2026	56.83	56.84	55.64	56.19	56.19	-0.64%	2,166,259
Jan 19, 2026	56.79	57.00	56.18	56.55	56.55	-0.44%	509,021
Jan 16, 2026	56.36	56.85	56.00	56.80	56.80	0.48%	1,405,489
Jan 15, 2026	57.62	57.62	56.32	56.53	56.17	-0.55%	2,531,909
Jan 14, 2026	57.50	57.50	56.60	56.84	56.48	-0.47%	3,307,465
Jan 13, 2026	57.40	57.50	56.59	57.11	56.75	-0.57%	1,408,191
Jan 12, 2026	56.92	57.50	56.90	57.44	57.07	0.91%	1,532,251
Jan 9, 2026	56.99	57.17	56.00	56.92	56.56	0.37%	5,505,123
Jan 8, 2026	56.11	56.97	56.06	56.71	56.35	1.72%	1,596,273
Jan 7, 2026	55.00	56.04	54.75	55.75	55.40	1.77%	3,658,089
Jan 6, 2026	54.82	55.03	53.84	54.78	54.43	0.13%	1,719,419
Jan 5, 2026	55.03	55.53	54.52	54.71	54.36	-0.36%	1,213,925
Jan 2, 2026	55.13	55.35	54.19	54.91	54.56	-0.33%	809,910
Dec 31, 2025	54.65	55.40	54.36	55.09	54.74	0.35%	774,758
Dec 30, 2025	56.32	56.32	54.71	54.90	54.55	-2.03%	857,855
Dec 29, 2025	56.54	56.96	55.90	56.04	55.68	-0.64%	511,964
Dec 26, 2025	56.36	56.49	55.81	56.40	56.04	0.09%	354,564
Dec 24, 2025	56.49	56.64	55.77	56.35	55.99	0.36%	193,344
Dec 23, 2025	55.97	56.86	55.25	56.15	55.79	0.11%	877,732
Dec 22, 2025	55.15	56.28	55.15	56.09	55.73	1.93%	1,733,667
Dec 19, 2025	55.52	56.58	54.19	55.03	54.68	-0.81%	9,928,133
Dec 18, 2025	54.96	55.86	54.60	55.48	55.13	1.52%	2,518,906
Dec 17, 2025	55.30	55.47	54.44	54.65	54.30	-0.53%	2,425,853
Dec 16, 2025	56.44	56.44	54.80	54.94	54.59	-2.54%	2,063,046
Dec 15, 2025	56.61	57.44	55.60	56.37	56.01	0.07%	6,698,763
Dec 11, 2025	56.00	56.56	55.59	56.33	55.97	-0.19%	3,313,120
Dec 10, 2025	57.64	57.94	56.11	56.44	56.08	-2.67%	2,393,434
Dec 9, 2025	57.50	58.70	57.19	57.99	57.62	1.01%	2,117,136
Dec 8, 2025	56.89	57.51	56.68	57.41	57.04	1.13%	2,387,526
Dec 5, 2025	56.78	57.20	56.48	56.77	56.41	-0.32%	1,149,106
Dec 4, 2025	57.00	57.22	56.73	56.95	56.59	-0.05%	1,670,209