BMV:VESTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	67.42	68.99	67.42	68.47	68.47	0.77%	2,709,153
Oct 28, 2026	68.08	68.79	67.54	67.95	67.95	-1.74%	2,286,641
Oct 27, 2026	69.90	70.85	69.05	69.15	69.15	-0.47%	5,188,995
Oct 26, 2026	67.64	70.23	67.54	69.48	69.48	2.54%	4,082,938
Oct 23, 2026	67.07	68.07	66.63	67.76	67.76	1.35%	1,580,145
Oct 22, 2026	67.91	68.43	66.12	66.86	66.86	-1.02%	5,547,831
Oct 21, 2026	68.63	68.63	67.14	67.55	67.55	-0.16%	9,159,622
Oct 20, 2026	67.00	68.10	66.33	67.66	67.66	1.56%	4,064,872
Oct 19, 2026	65.28	66.75	64.71	66.62	66.62	2.38%	3,840,090
Oct 16, 2026	63.95	65.43	63.85	65.07	65.07	1.70%	2,686,172
Oct 15, 2026	63.53	64.14	63.08	63.98	63.98	0.76%	4,447,035
Oct 14, 2026	63.00	63.86	62.71	63.50	63.50	1.03%	2,332,319
Oct 13, 2026	62.68	63.50	62.37	63.22	62.85	0.35%	5,291,571
Oct 12, 2026	62.40	63.79	62.09	63.00	62.63	1.09%	3,225,181
Oct 9, 2026	62.00	62.47	61.32	62.32	61.96	0.84%	2,963,810
Oct 8, 2026	60.82	61.92	60.55	61.80	61.44	1.68%	5,087,765
Oct 7, 2026	60.02	60.99	59.53	60.78	60.43	1.30%	2,302,370
Oct 6, 2026	59.03	60.37	58.79	60.00	59.65	1.66%	2,244,167
Oct 5, 2026	59.29	59.86	58.42	59.02	58.68	-0.19%	1,635,101
Oct 2, 2026	58.72	59.23	58.51	59.13	58.79	0.94%	1,576,525
Oct 1, 2026	58.99	58.99	58.02	58.58	58.24	0.81%	1,882,408
Sep 30, 2026	58.29	58.90	57.76	58.11	57.77	-0.82%	2,449,744
Sep 29, 2026	58.95	59.84	58.03	58.59	58.25	-0.29%	2,032,633
Sep 28, 2026	58.44	58.99	57.98	58.76	58.42	0.03%	1,556,765
Sep 25, 2026	58.35	59.00	58.03	58.74	58.40	1.33%	1,073,345
Sep 24, 2026	57.42	58.22	57.10	57.97	57.63	0.14%	1,415,382
Sep 23, 2026	57.37	58.13	56.64	57.89	57.55	1.79%	2,539,603
Sep 22, 2026	57.59	58.12	56.59	56.87	56.54	-1.57%	1,586,075
Sep 21, 2026	58.48	58.49	56.87	57.78	57.44	-0.70%	1,153,979
Sep 18, 2026	57.63	58.53	56.82	58.19	57.85	1.36%	9,570,245
Sep 17, 2026	56.35	57.68	56.35	57.41	57.08	1.45%	1,914,398
Sep 15, 2026	57.24	57.28	56.35	56.59	56.26	-0.91%	1,317,189
Sep 14, 2026	57.14	57.40	56.57	57.11	56.78	-0.14%	1,618,255
Sep 11, 2026	56.86	57.52	56.63	57.19	56.86	0.18%	609,551
Sep 10, 2026	57.01	57.62	56.56	57.09	56.76	-0.09%	808,102
Sep 9, 2026	57.56	57.97	57.07	57.14	56.81	-1.21%	1,499,989
Sep 8, 2026	58.09	58.49	57.58	57.84	57.50	-0.46%	1,018,970
Sep 7, 2026	59.08	59.08	58.04	58.11	57.77	-1.16%	262,234
Sep 4, 2026	58.91	59.31	58.27	58.79	58.45	-0.44%	1,331,000
Sep 3, 2026	58.66	59.38	58.28	59.05	58.71	0.82%	1,248,022
Sep 2, 2026	58.71	58.82	57.68	58.57	58.23	-0.24%	1,455,823
Sep 1, 2026	58.83	58.84	58.06	58.71	58.37	-0.29%	1,353,129
Aug 31, 2026	58.40	59.20	57.77	58.88	58.54	0.96%	3,797,135
Aug 28, 2026	58.97	58.98	58.07	58.32	57.98	-0.65%	721,674
Aug 27, 2026	58.32	59.16	58.32	58.70	58.36	0.24%	587,598
Aug 26, 2026	59.82	59.99	58.36	58.56	58.22	-1.30%	1,573,676
Aug 25, 2026	59.73	60.33	59.14	59.33	58.99	-1.00%	1,654,289
Aug 24, 2026	60.93	61.18	59.55	59.93	59.58	-1.50%	1,138,776
Aug 21, 2026	58.66	61.14	58.66	60.84	60.49	3.93%	1,714,823
Aug 20, 2026	58.03	58.72	57.73	58.54	58.20	1.51%	1,464,323