BMV:VESTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 19, 2025	49.00	49.94	48.86	49.69	49.69	2.16%	9,248,606
Sep 18, 2025	49.66	49.66	48.00	48.64	48.64	-1.60%	7,429,679
Sep 17, 2025	49.71	50.20	49.33	49.43	49.43	-1.20%	2,786,820
Sep 15, 2025	52.00	52.00	49.89	50.03	50.03	-2.95%	1,760,113
Sep 12, 2025	52.12	52.13	51.47	51.55	51.55	-0.60%	2,477,211
Sep 11, 2025	52.40	52.96	51.78	51.86	51.86	-0.99%	9,962,492
Sep 10, 2025	52.24	52.90	52.13	52.38	52.38	0.48%	1,316,590
Sep 9, 2025	52.85	52.85	51.80	52.13	52.13	-1.44%	853,404
Sep 8, 2025	52.62	53.10	52.10	52.89	52.89	0.34%	697,019
Sep 5, 2025	51.55	52.89	51.55	52.71	52.71	1.62%	1,010,208
Sep 4, 2025	51.57	52.17	51.45	51.87	51.87	0.17%	603,160
Sep 3, 2025	52.01	52.01	51.35	51.78	51.78	0.14%	674,590
Sep 2, 2025	51.55	52.06	51.08	51.71	51.71	-0.21%	765,712
Sep 1, 2025	51.60	52.09	51.50	51.82	51.82	0.76%	283,424
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