BMV:VESTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	57.24	57.28	56.35	56.59	56.59	-0.91%	1,317,189
Sep 14, 2026	57.14	57.40	56.57	57.11	57.11	-0.14%	1,618,255
Sep 11, 2026	56.86	57.52	56.63	57.19	57.19	0.18%	609,551
Sep 10, 2026	57.01	57.62	56.56	57.09	57.09	-0.09%	808,102
Sep 9, 2026	57.56	57.97	57.07	57.14	57.14	-1.21%	1,499,989
Sep 8, 2026	58.09	58.49	57.58	57.84	57.84	-0.46%	1,018,970
Sep 7, 2026	59.08	59.08	58.04	58.11	58.11	-1.16%	262,234
Sep 4, 2026	58.91	59.31	58.27	58.79	58.79	-0.44%	1,331,000
Sep 3, 2026	58.66	59.38	58.28	59.05	59.05	0.82%	1,248,022
Sep 2, 2026	58.71	58.82	57.68	58.57	58.57	-0.24%	1,455,823
Sep 1, 2026	58.83	58.84	58.06	58.71	58.71	-0.29%	1,353,129
Aug 31, 2026	58.40	59.20	57.77	58.88	58.88	0.96%	3,797,135
Aug 28, 2026	58.97	58.98	58.07	58.32	58.32	-0.65%	721,674
Aug 27, 2026	58.32	59.16	58.32	58.70	58.70	0.24%	587,598
Aug 26, 2026	59.82	59.99	58.36	58.56	58.56	-1.30%	1,573,676
Aug 25, 2026	59.73	60.33	59.14	59.33	59.33	-1.00%	1,654,289
Aug 24, 2026	60.93	61.18	59.55	59.93	59.93	-1.50%	1,138,776
Aug 21, 2026	58.66	61.14	58.66	60.84	60.84	3.93%	1,714,823
Aug 20, 2026	58.03	58.72	57.73	58.54	58.54	1.51%	1,464,323
Aug 19, 2026	57.77	58.62	57.35	57.67	57.67	-0.28%	1,038,332
Aug 18, 2026	57.82	58.14	57.31	57.83	57.83	0.54%	2,156,218
Aug 17, 2026	58.15	58.15	56.96	57.52	57.52	-0.60%	1,213,846
Aug 14, 2026	57.80	58.38	57.68	57.87	57.87	0.07%	714,853
Aug 13, 2026	59.14	59.41	57.59	57.83	57.83	-1.78%	1,411,960
Aug 12, 2026	58.88	59.84	58.42	58.88	58.88	-0.07%	1,162,443
Aug 11, 2026	58.65	59.38	58.46	58.92	58.92	0.26%	1,041,412
Aug 10, 2026	58.66	58.97	58.43	58.77	58.77	-0.14%	802,671
Aug 7, 2026	58.25	58.96	57.79	58.85	58.85	1.64%	1,955,908
Aug 6, 2026	58.10	58.90	57.77	57.90	57.90	-0.41%	1,066,532
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