Asure Software, Inc. (BST:VTE1)
Germany · Delayed Price · Currency is EUR 6.85
-0.15 (-2.14%)
At close: Jul 20, 2026
BST:VTE1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 7.25 | 7.30 | 7.00 | 7.00 | 7.00 | -4.11% | - |
| Jul 16, 2026 | 7.20 | 7.35 | 7.15 | 7.30 | 7.30 | 2.10% | - |
| Jul 15, 2026 | 7.10 | 7.30 | 7.00 | 7.15 | 7.15 | 0.70% | - |
| Jul 14, 2026 | 7.05 | 7.20 | 6.75 | 7.10 | 7.10 | 10.08% | - |
| Jul 13, 2026 | 6.75 | 6.80 | 6.45 | 6.45 | 6.45 | -4.44% | - |
| Jul 10, 2026 | 6.75 | 6.85 | 6.65 | 6.75 | 6.75 | - | - |
| Jul 9, 2026 | 7.15 | 7.15 | 6.75 | 6.75 | 6.75 | -5.59% | - |
| Jul 8, 2026 | 7.15 | 7.25 | 6.95 | 7.15 | 7.15 | 0.70% | - |
| Jul 7, 2026 | 7.30 | 7.30 | 7.00 | 7.10 | 7.10 | -2.74% | - |
| Jul 6, 2026 | 7.10 | 7.40 | 7.05 | 7.30 | 7.30 | 3.55% | - |
| Jul 3, 2026 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | - | - |
| Jul 2, 2026 | 7.05 | 7.15 | 7.00 | 7.05 | 7.05 | - | - |
| Jul 1, 2026 | 6.85 | 7.15 | 6.85 | 7.05 | 7.05 | 2.17% | - |
| Jun 30, 2026 | 6.75 | 7.05 | 6.55 | 6.90 | 6.90 | 2.22% | - |
| Jun 29, 2026 | 6.90 | 6.90 | 6.75 | 6.75 | 6.75 | -1.46% | - |
| Jun 26, 2026 | 6.70 | 6.90 | 6.45 | 6.85 | 6.85 | 2.24% | - |
| Jun 25, 2026 | 6.90 | 7.05 | 6.70 | 6.70 | 6.70 | -3.60% | - |
| Jun 24, 2026 | 6.70 | 6.95 | 6.55 | 6.95 | 6.95 | 3.73% | - |
| Jun 23, 2026 | 6.75 | 6.80 | 6.55 | 6.70 | 6.70 | -1.47% | - |
| Jun 22, 2026 | 7.15 | 7.20 | 6.75 | 6.80 | 6.80 | -4.23% | - |
| Jun 19, 2026 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | - | - |
| Jun 18, 2026 | 7.05 | 7.15 | 7.00 | 7.10 | 7.10 | 1.43% | - |
| Jun 17, 2026 | 7.10 | 7.20 | 6.95 | 7.00 | 7.00 | -0.71% | - |
| Jun 16, 2026 | 7.25 | 7.25 | 6.95 | 7.05 | 7.05 | -2.76% | - |
| Jun 15, 2026 | 7.55 | 7.55 | 7.10 | 7.25 | 7.25 | -3.97% | - |
| Jun 12, 2026 | 7.40 | 7.65 | 7.40 | 7.55 | 7.55 | 2.03% | - |
| Jun 11, 2026 | 7.60 | 7.65 | 7.40 | 7.40 | 7.40 | -2.63% | - |
| Jun 10, 2026 | 7.60 | 7.75 | 7.50 | 7.60 | 7.60 | -0.65% | - |
| Jun 9, 2026 | 7.70 | 7.75 | 7.50 | 7.65 | 7.65 | -0.65% | - |
| Jun 8, 2026 | 7.55 | 7.70 | 7.45 | 7.70 | 7.70 | 0.65% | - |
| Jun 5, 2026 | 7.75 | 7.75 | 7.55 | 7.65 | 7.65 | -1.29% | - |
| Jun 4, 2026 | 7.65 | 7.80 | 7.60 | 7.75 | 7.75 | 0.65% | - |
| Jun 3, 2026 | 7.95 | 7.95 | 7.65 | 7.70 | 7.70 | -3.14% | - |
| Jun 2, 2026 | 8.15 | 8.20 | 7.85 | 7.95 | 7.95 | -3.05% | - |
| Jun 1, 2026 | 7.85 | 8.20 | 7.80 | 8.20 | 8.20 | 4.46% | - |
| May 29, 2026 | 7.50 | 7.85 | 7.20 | 7.85 | 7.85 | 4.67% | - |
| May 28, 2026 | 7.50 | 7.55 | 7.35 | 7.50 | 7.50 | 0.67% | - |
| May 27, 2026 | 7.45 | 7.60 | 7.35 | 7.45 | 7.45 | -0.67% | - |
| May 26, 2026 | 7.45 | 7.50 | 7.35 | 7.50 | 7.50 | 0.67% | - |
| May 25, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.68% | - |
| May 22, 2026 | 7.50 | 7.55 | 7.35 | 7.40 | 7.40 | -0.67% | - |
| May 21, 2026 | 7.45 | 7.55 | 7.35 | 7.45 | 7.45 | - | - |
| May 20, 2026 | 7.35 | 7.50 | 7.30 | 7.45 | 7.45 | 1.36% | - |
| May 19, 2026 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | 0.68% | - |
| 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% | - |