BMV:VESTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	61.72	62.98	61.72	62.54	-	0.79%	527,048
Apr 17, 2026	62.95	63.23	61.89	62.05	62.05	-1.05%	1,253,873
Apr 16, 2026	63.04	63.23	62.25	62.71	62.71	-0.37%	1,318,425
Apr 15, 2026	61.75	63.59	61.34	62.94	62.94	1.60%	1,246,491
Apr 14, 2026	61.47	62.27	61.35	61.95	61.95	1.39%	892,731
Apr 13, 2026	61.53	61.62	60.17	61.10	61.10	-0.29%	4,651,086
Apr 10, 2026	60.84	61.96	60.59	61.28	61.28	0.74%	1,570,519
Apr 9, 2026	61.01	62.20	60.35	60.83	60.83	-0.96%	1,679,872
Apr 8, 2026	61.50	62.00	60.88	61.42	61.42	2.18%	1,328,980
Apr 7, 2026	60.88	61.23	59.68	60.11	60.11	-1.41%	1,145,281
Apr 6, 2026	61.03	62.16	60.44	60.97	60.97	-0.26%	1,136,507
Apr 1, 2026	59.99	61.49	59.66	61.13	61.13	1.87%	1,373,746
Mar 31, 2026	60.40	60.40	59.14	60.01	60.01	0.22%	1,674,575
Mar 30, 2026	59.30	60.45	59.21	59.88	59.88	0.81%	1,897,396
Mar 27, 2026	58.23	59.71	57.90	59.40	59.40	1.97%	3,104,995
Mar 26, 2026	58.81	59.07	57.57	58.25	58.25	-1.34%	1,784,676
Mar 25, 2026	57.89	59.85	57.51	59.04	59.04	1.46%	1,973,366
Mar 24, 2026	57.31	58.29	56.72	58.19	58.19	1.20%	1,660,664
Mar 23, 2026	56.66	57.75	56.61	57.50	57.50	1.18%	607,305
Mar 20, 2026	57.91	58.70	56.12	56.83	56.83	-2.14%	5,119,372
Mar 19, 2026	59.00	59.00	57.41	58.07	58.07	-1.39%	1,879,345
Mar 18, 2026	57.86	59.20	57.81	58.89	58.89	1.99%	1,003,427
Mar 17, 2026	57.50	57.97	56.96	57.74	57.74	1.40%	1,341,214
Mar 13, 2026	58.09	58.09	56.53	56.94	56.94	-0.16%	1,322,255
Mar 12, 2026	58.26	58.26	56.86	57.03	57.03	-2.41%	1,651,349
Mar 11, 2026	58.95	59.39	58.26	58.44	58.44	-1.03%	1,639,155
Mar 10, 2026	58.58	59.41	58.30	59.05	59.05	1.57%	4,069,168
Mar 9, 2026	59.00	59.00	57.29	58.14	58.14	-1.34%	2,038,996
Mar 6, 2026	59.10	60.10	58.72	58.93	58.93	-1.41%	1,844,919
Mar 5, 2026	59.61	60.18	59.18	59.77	59.77	-0.45%	2,229,935
Mar 4, 2026	58.84	60.21	58.68	60.04	60.04	1.81%	2,107,696
Mar 3, 2026	60.06	60.10	57.76	58.97	58.97	-2.24%	2,317,283
Mar 2, 2026	63.11	64.05	60.10	60.32	60.32	-4.90%	1,763,458
Feb 27, 2026	62.37	64.06	62.36	63.43	63.43	0.43%	2,226,575
Feb 26, 2026	61.38	63.38	61.38	63.16	63.16	0.33%	3,732,603
Feb 25, 2026	63.50	64.47	62.38	62.95	62.95	-0.98%	6,273,615
Feb 24, 2026	61.98	64.02	61.88	63.57	63.57	2.28%	2,058,573
Feb 23, 2026	60.95	62.62	60.39	62.15	62.15	1.45%	1,646,071
Feb 20, 2026	58.93	61.62	58.67	61.26	61.26	5.48%	6,539,831
Feb 19, 2026	57.44	58.91	57.33	58.08	58.08	0.55%	5,284,621
Feb 18, 2026	57.41	57.94	57.28	57.76	57.76	0.10%	1,757,017
Feb 17, 2026	58.39	58.85	57.43	57.70	57.70	-1.30%	974,208
Feb 16, 2026	58.65	58.69	57.27	58.46	58.46	-0.32%	250,928
Feb 13, 2026	57.50	58.88	57.04	58.65	58.65	2.53%	1,166,108
Feb 12, 2026	56.80	57.90	56.44	57.20	57.20	1.02%	1,165,894
Feb 11, 2026	57.18	57.51	53.53	56.62	56.62	-0.65%	1,167,412
Feb 10, 2026	57.15	57.69	56.42	56.99	56.99	-0.77%	1,734,195
Feb 9, 2026	55.31	57.63	55.12	57.43	57.43	3.81%	1,865,040
Feb 6, 2026	54.62	55.48	54.09	55.32	55.32	1.52%	2,064,811
Feb 5, 2026	54.43	55.05	53.95	54.49	54.49	-0.15%	2,074,163