BMV:VESTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	56.78	57.20	56.48	56.77	56.77	-0.32%	1,149,106
Dec 4, 2025	57.00	57.22	56.73	56.95	56.95	-0.05%	1,670,209
Dec 3, 2025	57.00	57.00	56.28	56.98	56.98	-0.04%	2,175,450
Dec 2, 2025	56.70	57.64	56.53	57.00	57.00	1.32%	3,085,035
Dec 1, 2025	56.99	57.33	56.00	56.26	56.26	-1.40%	3,139,055
Nov 28, 2025	56.47	57.72	56.47	57.06	57.06	0.53%	3,025,500
Nov 27, 2025	57.38	57.87	56.56	56.76	56.76	-1.32%	397,749
Nov 26, 2025	57.53	57.97	57.25	57.52	57.52	-0.09%	834,236
Nov 25, 2025	55.61	57.69	55.43	57.57	57.57	3.69%	1,728,023
Nov 24, 2025	56.82	58.00	54.83	55.52	55.52	-1.77%	7,864,447
Nov 21, 2025	56.22	57.11	55.91	56.52	56.52	0.66%	988,874
Nov 20, 2025	56.43	57.45	56.04	56.15	56.15	0.43%	2,303,515
Nov 19, 2025	56.12	57.07	54.88	55.91	55.91	-0.48%	1,009,701
Nov 18, 2025	55.43	56.77	55.02	56.18	56.18	0.14%	1,451,443
Nov 14, 2025	55.76	56.75	55.58	56.10	56.10	-0.09%	1,059,863
Nov 13, 2025	56.54	57.82	55.99	56.15	56.15	-0.72%	1,256,042
Nov 12, 2025	57.60	57.60	56.42	56.56	56.56	-1.55%	1,085,770
Nov 11, 2025	57.57	58.22	56.92	57.45	57.45	-0.16%	1,554,235
Nov 10, 2025	56.95	57.80	56.95	57.54	57.54	1.11%	1,177,062
Nov 7, 2025	56.98	57.27	56.33	56.91	56.91	-0.05%	711,018
Nov 6, 2025	56.80	57.23	56.27	56.94	56.94	0.74%	2,379,570
Nov 5, 2025	55.80	56.90	55.60	56.52	56.52	1.33%	1,494,787
Nov 4, 2025	55.02	56.29	54.85	55.78	55.78	0.94%	1,059,776
Nov 3, 2025	56.35	56.90	55.11	55.26	55.26	-2.02%	1,125,561
Oct 31, 2025	56.09	57.12	56.05	56.40	56.40	0.36%	1,436,586
Oct 30, 2025	55.81	56.88	55.74	56.20	56.20	0.30%	2,168,650
Oct 29, 2025	54.89	56.31	54.89	56.03	56.03	1.56%	2,145,472
Oct 28, 2025	54.79	55.37	53.82	55.17	55.17	0.55%	1,570,214
Oct 27, 2025	53.17	55.28	53.17	54.87	54.87	3.22%	2,232,591
Oct 24, 2025	51.01	53.46	50.53	53.16	53.16	4.75%	2,749,604
Oct 23, 2025	50.19	51.21	50.19	50.75	50.75	0.81%	2,127,337
Oct 22, 2025	49.55	50.41	49.01	50.34	50.34	1.72%	6,427,305
Oct 21, 2025	49.45	49.72	49.01	49.49	49.49	0.12%	1,894,448
Oct 20, 2025	48.67	49.68	48.67	49.43	49.43	1.58%	1,377,255
Oct 17, 2025	48.57	49.09	47.68	48.66	48.66	0.12%	2,010,577
Oct 16, 2025	48.43	49.19	48.21	48.60	48.60	0.50%	1,517,040
Oct 15, 2025	47.75	48.68	47.75	48.36	48.36	0.79%	7,253,371
Oct 14, 2025	47.88	48.75	47.42	47.98	47.98	-0.21%	2,183,220
Oct 13, 2025	47.85	48.29	47.59	48.08	47.70	0.71%	2,123,250
Oct 10, 2025	48.20	48.53	47.56	47.74	47.37	-0.87%	1,056,453
Oct 9, 2025	48.67	48.87	47.93	48.16	47.78	-1.05%	1,366,382
Oct 8, 2025	48.51	49.20	47.82	48.67	48.29	0.33%	2,012,688
Oct 7, 2025	49.15	49.29	48.34	48.51	48.13	-1.32%	1,356,576
Oct 6, 2025	49.99	49.99	48.48	49.16	48.78	-1.21%	1,246,928
Oct 3, 2025	50.32	50.55	49.40	49.76	49.37	-0.86%	1,433,469
Oct 2, 2025	50.75	51.45	50.05	50.19	49.80	-1.55%	2,016,778
Oct 1, 2025	52.09	52.43	50.79	50.98	50.58	-1.66%	1,005,062
Sep 30, 2025	51.64	52.62	51.56	51.84	51.43	0.41%	2,028,916
Sep 29, 2025	51.13	52.19	51.07	51.63	51.23	0.72%	2,370,607
Sep 26, 2025	51.17	51.56	50.73	51.26	50.86	-	1,521,703