BMV:VESTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	58.58	58.99	58.30	58.73	-	1.01%	251,439
Mar 9, 2026	59.00	59.00	57.29	58.14	58.14	-1.34%	2,038,996
Mar 6, 2026	59.10	60.10	58.72	58.93	58.93	-1.41%	1,844,919
Mar 5, 2026	59.61	60.18	59.18	59.77	59.77	-0.45%	2,229,935
Mar 4, 2026	58.84	60.21	58.68	60.04	60.04	1.81%	2,107,696
Mar 3, 2026	60.06	60.10	57.76	58.97	58.97	-2.24%	2,317,283
Mar 2, 2026	63.11	64.05	60.10	60.32	60.32	-4.90%	1,763,458
Feb 27, 2026	62.37	64.06	62.36	63.43	63.43	0.43%	2,226,575
Feb 26, 2026	61.38	63.38	61.38	63.16	63.16	0.33%	3,732,603
Feb 25, 2026	63.50	64.47	62.38	62.95	62.95	-0.98%	6,273,615
Feb 24, 2026	61.98	64.02	61.88	63.57	63.57	2.28%	2,058,573
Feb 23, 2026	60.95	62.62	60.39	62.15	62.15	1.45%	1,646,071
Feb 20, 2026	58.93	61.62	58.67	61.26	61.26	5.48%	6,539,831
Feb 19, 2026	57.44	58.91	57.33	58.08	58.08	0.55%	5,284,621
Feb 18, 2026	57.41	57.94	57.28	57.76	57.76	0.10%	1,757,017
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