BMV:VESTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	59.48	59.93	59.48	59.82	-	-0.08%	1,293
Jul 10, 2026	59.46	60.13	59.42	59.87	59.87	1.05%	1,971,936
Jul 9, 2026	60.32	60.71	58.93	59.25	59.25	-2.08%	2,781,858
Jul 8, 2026	60.29	60.82	59.60	60.51	60.51	-0.62%	1,797,715
Jul 7, 2026	60.90	61.17	60.36	60.89	60.89	0.08%	1,045,112
Jul 6, 2026	60.97	61.28	60.43	60.84	60.84	0.28%	1,530,125
Jul 3, 2026	60.20	60.94	60.14	60.67	60.67	0.91%	317,606
Jul 2, 2026	60.60	61.14	59.63	60.12	60.12	-0.45%	3,732,961
Jul 1, 2026	60.44	60.78	59.84	60.39	60.39	0.60%	1,317,968
Jun 30, 2026	59.19	60.38	58.93	60.03	60.03	1.04%	1,564,924
Jun 29, 2026	58.97	59.92	58.36	59.41	59.41	0.61%	621,743
Jun 26, 2026	58.71	59.36	58.24	59.05	59.05	0.87%	1,139,405
Jun 25, 2026	57.02	58.71	57.01	58.54	58.54	1.88%	1,206,181
Jun 24, 2026	58.10	58.48	57.32	57.46	57.46	-1.61%	4,155,492
Jun 23, 2026	58.58	58.91	57.98	58.40	58.40	-0.31%	2,605,326
Jun 22, 2026	58.98	59.05	58.22	58.58	58.58	-1.35%	1,479,270
Jun 19, 2026	58.65	60.00	58.08	59.38	59.38	1.64%	5,433,957
Jun 18, 2026	59.73	60.55	58.18	58.42	58.42	-1.68%	2,844,704
Jun 17, 2026	58.95	59.84	58.73	59.42	59.42	0.83%	2,800,887
Jun 16, 2026	59.15	59.78	58.82	58.93	58.93	-0.42%	957,883
Jun 15, 2026	59.48	60.03	58.96	59.18	59.18	0.05%	1,124,139
Jun 12, 2026	58.58	59.80	58.31	59.15	59.15	0.89%	973,618
Jun 11, 2026	58.72	59.25	58.00	58.63	58.63	-0.24%	881,857
Jun 10, 2026	59.05	59.75	58.29	58.77	58.77	-0.44%	1,840,416
Jun 9, 2026	59.97	60.26	58.68	59.03	59.03	-1.21%	3,469,893
Jun 8, 2026	58.86	59.91	58.58	59.75	59.75	1.00%	1,547,946
Jun 5, 2026	58.74	59.41	58.07	59.16	59.16	0.20%	2,241,689
Jun 4, 2026	59.50	60.19	58.91	59.04	59.04	-1.75%	875,843
Jun 3, 2026	59.95	60.56	59.69	60.09	60.09	-0.30%	2,140,318
Jun 2, 2026	60.26	60.66	59.22	60.27	60.27	-0.17%	5,381,542
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