BMV:VESTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	62.00	62.00	61.08	61.32	-	-0.62%	6,338
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	0.44%	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
Mar 18, 2026	57.86	59.20	57.81	58.89	58.53	1.99%	1,003,427
Mar 17, 2026	57.50	57.97	56.96	57.74	57.38	1.40%	1,341,214
Mar 13, 2026	58.09	58.09	56.53	56.94	56.59	-0.16%	1,322,255
Mar 12, 2026	58.26	58.26	56.86	57.03	56.68	-2.41%	1,651,349
Mar 11, 2026	58.95	59.39	58.26	58.44	58.08	-1.03%	1,639,155
Mar 10, 2026	58.58	59.41	58.30	59.05	58.69	1.57%	4,069,168
Mar 9, 2026	59.00	59.00	57.29	58.14	57.78	-1.34%	2,038,996
Mar 6, 2026	59.10	60.10	58.72	58.93	58.57	-1.41%	1,844,919
Mar 5, 2026	59.61	60.18	59.18	59.77	59.40	-0.45%	2,229,935
Mar 4, 2026	58.84	60.21	58.68	60.04	59.67	1.81%	2,107,696
Mar 3, 2026	60.06	60.10	57.76	58.97	58.61	-2.24%	2,317,283
Mar 2, 2026	63.11	64.05	60.10	60.32	59.95	-4.90%	1,763,458
Feb 27, 2026	62.37	64.06	62.36	63.43	63.04	0.43%	2,226,575
Feb 26, 2026	61.38	63.38	61.38	63.16	62.77	0.33%	3,732,603