BMV:VESTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	61.44	61.44	59.20	60.37	60.37	-0.87%	6,399,142
May 29, 2026	60.52	61.19	59.73	60.90	60.90	0.33%	4,249,356
May 28, 2026	62.13	62.13	60.06	60.70	60.70	-0.18%	2,894,550
May 27, 2026	59.94	60.90	59.54	60.81	60.81	1.25%	1,722,590
May 26, 2026	59.30	60.50	59.28	60.06	60.06	0.47%	1,881,827
May 25, 2026	59.22	59.98	59.00	59.78	59.78	0.96%	644,216
May 22, 2026	58.99	59.60	58.60	59.21	59.21	0.14%	1,118,195
May 21, 2026	59.96	59.96	58.87	59.13	59.13	-0.99%	1,220,383
May 20, 2026	59.43	60.14	59.00	59.72	59.72	0.95%	8,804,618
May 19, 2026	59.70	60.09	59.00	59.16	59.16	-1.86%	1,479,986
May 18, 2026	59.48	60.64	59.00	60.28	60.28	1.84%	4,716,883
May 15, 2026	59.13	59.61	58.60	59.19	59.19	-0.44%	1,816,116
May 14, 2026	59.45	59.75	57.06	59.45	59.45	-0.50%	4,713,860
May 13, 2026	60.16	60.25	58.39	59.75	59.75	-0.28%	1,308,188
May 12, 2026	62.00	62.00	59.60	59.92	59.92	-2.88%	1,009,365
May 11, 2026	61.72	62.33	61.18	61.70	61.70	-0.06%	1,021,341
May 8, 2026	61.98	62.22	60.82	61.74	61.74	-0.13%	1,461,539
May 7, 2026	63.50	63.50	61.23	61.82	61.82	-1.86%	2,417,540
May 6, 2026	62.38	63.36	61.87	62.99	62.99	1.30%	2,233,715
May 5, 2026	62.26	62.37	60.83	62.18	62.18	1.06%	1,033,461
May 4, 2026	62.18	62.70	61.73	61.91	61.53	-0.43%	1,295,274
Apr 30, 2026	62.02	62.88	61.49	62.18	61.80	1.19%	1,091,463
Apr 29, 2026	62.36	62.65	61.15	61.45	61.07	-1.05%	1,929,123
Apr 28, 2026	62.08	62.36	61.90	62.10	61.72	0.21%	705,773
Apr 27, 2026	63.29	63.63	61.65	61.97	61.59	-1.63%	1,071,259
Apr 24, 2026	61.90	63.14	60.81	63.00	62.61	2.26%	1,178,623
Apr 23, 2026	62.06	62.55	61.51	61.61	61.23	-0.37%	384,232
Apr 22, 2026	61.73	62.49	61.33	61.84	61.46	0.23%	1,025,386
Apr 21, 2026	62.62	63.31	60.80	61.70	61.32	-1.26%	1,372,158
Apr 20, 2026	61.72	62.98	61.72	62.49	62.11	0.71%	1,614,595
Apr 17, 2026	62.95	63.23	61.89	62.05	61.67	-1.05%	1,253,873
Apr 16, 2026	63.04	63.23	62.25	62.71	62.32	-0.37%	1,318,425
Apr 15, 2026	61.75	63.59	61.34	62.94	62.55	1.60%	1,246,491
Apr 14, 2026	61.47	62.27	61.35	61.95	61.57	1.39%	892,731
Apr 13, 2026	61.53	61.62	60.17	61.10	60.72	-0.29%	4,651,086
Apr 10, 2026	60.84	61.96	60.59	61.28	60.90	0.74%	1,570,519
Apr 9, 2026	61.01	62.20	60.35	60.83	60.46	-0.96%	1,679,872
Apr 8, 2026	61.50	62.00	60.88	61.42	61.04	2.18%	1,328,980
Apr 7, 2026	60.88	61.23	59.68	60.11	59.74	-1.41%	1,145,281
Apr 6, 2026	61.03	62.16	60.44	60.97	60.59	-0.26%	1,136,507
Apr 1, 2026	59.99	61.49	59.66	61.13	60.75	1.87%	1,373,746
Mar 31, 2026	60.40	60.40	59.14	60.01	59.64	0.22%	1,674,575
Mar 30, 2026	59.30	60.45	59.21	59.88	59.51	0.81%	1,897,396
Mar 27, 2026	58.23	59.71	57.90	59.40	59.03	1.97%	3,104,995
Mar 26, 2026	58.81	59.07	57.57	58.25	57.89	-1.34%	1,784,676
Mar 25, 2026	57.89	59.85	57.51	59.04	58.68	1.46%	1,973,366
Mar 24, 2026	57.31	58.29	56.72	58.19	57.83	1.20%	1,660,664
Mar 23, 2026	56.66	57.75	56.61	57.50	57.15	1.18%	607,305
Mar 20, 2026	57.91	58.70	56.12	56.83	56.48	-2.14%	5,119,372
Mar 19, 2026	59.00	59.00	57.41	58.07	57.71	-1.39%	1,879,345