BMV:VESTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	58.10	58.90	58.07	58.07	-	-0.12%	565,513
Aug 5, 2026	58.98	59.17	58.07	58.14	58.14	-1.14%	1,030,861
Aug 4, 2026	59.70	59.95	58.47	58.81	58.81	-1.38%	1,301,621
Aug 3, 2026	59.99	60.23	59.33	59.63	59.63	-0.70%	1,828,379
Jul 31, 2026	59.87	60.35	59.14	60.05	60.05	0.49%	1,762,478
Jul 30, 2026	60.28	60.75	59.47	59.76	59.76	-1.37%	1,014,468
Jul 29, 2026	60.85	61.18	60.41	60.59	60.59	-0.46%	2,128,906
Jul 28, 2026	59.99	61.67	59.61	60.87	60.87	1.47%	1,786,854
Jul 27, 2026	58.90	60.12	58.57	59.99	59.99	1.83%	2,567,309
Jul 24, 2026	59.62	59.68	58.55	58.91	58.91	-0.69%	1,381,446
Jul 23, 2026	59.92	60.92	58.79	59.32	59.32	-0.20%	3,179,955
Jul 22, 2026	58.94	59.70	58.67	59.44	59.44	0.92%	2,716,669
Jul 21, 2026	59.26	59.74	58.66	58.90	58.90	-1.16%	1,813,585
Jul 20, 2026	60.50	60.84	59.37	59.59	59.59	-1.55%	1,900,784
Jul 17, 2026	60.99	61.23	60.41	60.53	60.53	-1.01%	1,812,190
Jul 16, 2026	60.55	61.45	60.21	61.15	61.15	0.91%	1,341,885
Jul 15, 2026	59.63	61.17	59.63	60.60	60.60	1.12%	2,985,354
Jul 14, 2026	59.27	60.05	59.05	59.93	59.93	1.20%	1,586,867
Jul 13, 2026	59.48	60.20	59.16	59.57	59.22	-0.50%	1,369,187
Jul 10, 2026	59.46	60.13	59.42	59.87	59.52	1.05%	1,971,936
Jul 9, 2026	60.32	60.71	58.93	59.25	58.90	-2.08%	2,781,858
Jul 8, 2026	60.29	60.82	59.60	60.51	60.15	-0.62%	1,797,715
Jul 7, 2026	60.90	61.17	60.36	60.89	60.53	0.08%	1,045,112
Jul 6, 2026	60.97	61.28	60.43	60.84	60.48	0.28%	1,530,125
Jul 3, 2026	60.20	60.94	60.14	60.67	60.31	0.91%	317,606
Jul 2, 2026	60.60	61.14	59.63	60.12	59.77	-0.45%	3,732,961
Jul 1, 2026	60.44	60.78	59.84	60.39	60.04	0.60%	1,317,968
Jun 30, 2026	59.19	60.38	58.93	60.03	59.68	1.04%	1,564,924
Jun 29, 2026	58.97	59.92	58.36	59.41	59.06	0.61%	621,743
Jun 26, 2026	58.71	59.36	58.24	59.05	58.70	0.87%	1,139,405
Jun 25, 2026	57.02	58.71	57.01	58.54	58.20	1.88%	1,206,181
Jun 24, 2026	58.10	58.48	57.32	57.46	57.12	-1.61%	4,155,492
Jun 23, 2026	58.58	58.91	57.98	58.40	58.06	-0.31%	2,605,326
Jun 22, 2026	58.98	59.05	58.22	58.58	58.24	-1.35%	1,479,270
Jun 19, 2026	58.65	60.00	58.08	59.38	59.03	1.64%	5,433,957
Jun 18, 2026	59.73	60.55	58.18	58.42	58.08	-1.68%	2,844,704
Jun 17, 2026	58.95	59.84	58.73	59.42	59.07	0.83%	2,800,887
Jun 16, 2026	59.15	59.78	58.82	58.93	58.58	-0.42%	957,883
Jun 15, 2026	59.48	60.03	58.96	59.18	58.83	0.05%	1,124,139
Jun 12, 2026	58.58	59.80	58.31	59.15	58.80	0.89%	973,618
Jun 11, 2026	58.72	59.25	58.00	58.63	58.29	-0.24%	881,857
Jun 10, 2026	59.05	59.75	58.29	58.77	58.42	-0.44%	1,840,416
Jun 9, 2026	59.97	60.26	58.68	59.03	58.68	-1.21%	3,469,893
Jun 8, 2026	58.86	59.91	58.58	59.75	59.40	1.00%	1,547,946
Jun 5, 2026	58.74	59.41	58.07	59.16	58.81	0.20%	2,241,689
Jun 4, 2026	59.50	60.19	58.91	59.04	58.69	-1.75%	875,843
Jun 3, 2026	59.95	60.56	59.69	60.09	59.74	-0.30%	2,140,318
Jun 2, 2026	60.26	60.66	59.22	60.27	59.92	-0.17%	5,381,542
Jun 1, 2026	61.44	61.44	59.20	60.37	60.02	-0.87%	6,399,142
May 29, 2026	60.52	61.19	59.73	60.90	60.54	0.33%	4,249,356