Asure Software, Inc. (BST:VTE1)
Germany · Delayed Price · Currency is EUR 7.35
+0.05 (0.68%)
At close: May 19, 2026
BST:VTE1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 7.20 | 7.35 | 7.10 | 7.30 | 7.30 | 0.69% | - |
| May 15, 2026 | 7.25 | 7.35 | 7.15 | 7.25 | 7.25 | - | - |
| May 14, 2026 | 7.15 | 7.50 | 7.05 | 7.25 | 7.25 | 0.69% | - |
| May 13, 2026 | 7.25 | 7.25 | 6.95 | 7.20 | 7.20 | -0.69% | - |
| May 12, 2026 | 7.45 | 7.45 | 7.20 | 7.25 | 7.25 | -3.33% | - |
| May 11, 2026 | 7.70 | 7.70 | 7.40 | 7.50 | 7.50 | -3.23% | - |
| May 8, 2026 | 7.75 | 7.75 | 7.40 | 7.75 | 7.75 | 0.65% | - |
| May 7, 2026 | 7.30 | 7.75 | 7.15 | 7.70 | 7.70 | 4.76% | - |
| May 6, 2026 | 7.35 | 7.40 | 7.10 | 7.35 | 7.35 | 0.68% | - |
| May 5, 2026 | 7.25 | 7.35 | 7.10 | 7.30 | 7.30 | 2.10% | - |
| May 4, 2026 | 7.75 | 7.75 | 7.15 | 7.15 | 7.15 | -5.92% | - |
| Apr 30, 2026 | 7.75 | 7.85 | 7.55 | 7.60 | 7.60 | -3.18% | - |
| Apr 29, 2026 | 7.80 | 7.85 | 7.50 | 7.85 | 7.85 | 0.64% | - |
| Apr 28, 2026 | 7.65 | 7.95 | 7.40 | 7.80 | 7.80 | 1.96% | - |
| Apr 27, 2026 | 7.65 | 7.80 | 7.40 | 7.65 | 7.65 | - | - |
| Apr 24, 2026 | 7.65 | 7.70 | 7.40 | 7.65 | 7.65 | - | - |
| Apr 23, 2026 | 7.85 | 7.85 | 7.55 | 7.65 | 7.65 | -3.16% | - |
| Apr 22, 2026 | 7.65 | 7.90 | 7.65 | 7.90 | 7.90 | 3.27% | - |
| Apr 21, 2026 | 7.65 | 7.80 | 7.45 | 7.65 | 7.65 | 0.66% | - |
| Apr 20, 2026 | 7.65 | 7.80 | 7.45 | 7.60 | 7.60 | -0.65% | - |
| Apr 17, 2026 | 7.50 | 8.05 | 7.40 | 7.65 | 7.65 | 2.00% | - |
| Apr 16, 2026 | 7.15 | 7.50 | 7.05 | 7.50 | 7.50 | 4.17% | - |
| Apr 15, 2026 | 7.35 | 7.40 | 7.20 | 7.20 | 7.20 | -2.70% | - |
| Apr 14, 2026 | 7.45 | 7.45 | 7.35 | 7.40 | 7.40 | -0.67% | - |
| Apr 13, 2026 | 7.25 | 7.50 | 7.10 | 7.45 | 7.45 | 2.76% | - |
| Apr 10, 2026 | 7.30 | 7.30 | 6.95 | 7.25 | 7.25 | - | - |
| Apr 9, 2026 | 7.30 | 7.30 | 7.00 | 7.25 | 7.25 | -0.68% | - |
| Apr 8, 2026 | 7.45 | 7.45 | 7.20 | 7.30 | 7.30 | - | - |
| Apr 7, 2026 | 7.35 | 7.35 | 7.05 | 7.30 | 7.30 | 0.69% | - |
| Apr 2, 2026 | 7.05 | 7.25 | 6.70 | 7.25 | 7.25 | 1.40% | - |
| Apr 1, 2026 | 7.35 | 7.40 | 7.15 | 7.15 | 7.15 | -2.72% | - |
| Mar 31, 2026 | 7.25 | 7.35 | 7.10 | 7.35 | 7.35 | 2.08% | - |
| Mar 30, 2026 | 6.80 | 7.20 | 6.70 | 7.20 | 7.20 | 5.88% | - |
| Mar 27, 2026 | 6.85 | 6.85 | 6.55 | 6.80 | 6.80 | - | - |
| Mar 26, 2026 | 6.80 | 6.95 | 6.75 | 6.80 | 6.80 | - | - |
| Mar 25, 2026 | 6.95 | 7.05 | 6.75 | 6.80 | 6.80 | -1.45% | - |
| Mar 24, 2026 | 7.25 | 7.30 | 6.85 | 6.90 | 6.90 | -4.83% | - |
| Mar 23, 2026 | 7.10 | 7.50 | 7.05 | 7.25 | 7.25 | 2.11% | - |
| Mar 20, 2026 | 7.00 | 7.10 | 6.70 | 7.10 | 7.10 | 2.16% | - |
| Mar 19, 2026 | 7.20 | 7.25 | 6.90 | 6.95 | 6.95 | -3.47% | - |
| Mar 18, 2026 | 7.50 | 7.55 | 7.20 | 7.20 | 7.20 | -3.36% | - |
| Mar 17, 2026 | 7.45 | 7.55 | 7.35 | 7.45 | 7.45 | - | - |
| Mar 16, 2026 | 7.75 | 7.75 | 7.40 | 7.45 | 7.45 | -3.25% | - |
| Mar 13, 2026 | 7.65 | 7.80 | 7.60 | 7.70 | 7.70 | 1.32% | - |
| Mar 12, 2026 | 7.85 | 7.90 | 7.60 | 7.60 | 7.60 | -3.18% | - |
| Mar 11, 2026 | 8.00 | 8.00 | 7.65 | 7.85 | 7.85 | -1.26% | - |
| Mar 10, 2026 | 7.95 | 8.05 | 7.60 | 7.95 | 7.95 | - | - |
| Mar 9, 2026 | 8.00 | 8.10 | 7.70 | 7.95 | 7.95 | -1.24% | - |
| Mar 6, 2026 | 7.95 | 8.15 | 7.65 | 8.05 | 8.05 | 1.26% | - |
| Mar 5, 2026 | 7.95 | 8.00 | 7.75 | 7.95 | 7.95 | - | - |