Skip to main content
logo
Bentley Systems, Incorporated (ETR:BS81)
Germany flag Germany · Delayed Price · Currency is EUR
31.57
+0.78 (2.53%)
Last updated: Aug 21, 2026, 5:30 PM CET

ETR:BS81 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202631.5731.5731.5731.5731.572.53%-
Aug 20, 202630.7930.7930.7930.7930.79-0.61%-
Aug 19, 202630.9830.9830.9830.9830.981.71%-
Aug 18, 202630.4630.4630.4630.4630.460.79%-
Aug 17, 202630.2230.2230.2230.2230.221.24%-
Aug 13, 202629.8529.8529.8529.8529.85-3.90%-
Aug 12, 202631.0631.0631.0631.0631.062.58%-
Aug 11, 202630.2830.2830.2830.2830.28-1.50%-
Aug 10, 202630.7430.7430.7430.7430.741.05%-
Aug 7, 202630.4230.4230.4230.4230.42-1.68%-
Aug 6, 202630.9430.9430.9430.9430.940.88%-
Aug 5, 202630.6730.6730.6730.6730.67-1.57%-
Aug 4, 202631.1631.1631.1631.1631.16-0.10%-
Aug 3, 202631.1931.1931.1931.1931.19-1.79%-
Jul 30, 202631.7631.7631.7631.7631.7615.16%37
Jul 21, 202627.9527.9527.5827.5827.58-5.84%68
Jul 17, 202629.2929.2929.2929.2929.290.65%5
Jul 14, 202629.1029.1029.1029.1029.102.86%18
Jul 13, 202628.2928.2928.2928.2928.290.53%-
Jul 10, 202628.1428.1428.1428.1428.141.92%207
Jul 9, 202627.7327.7327.6127.6127.61-4.46%51
Jul 7, 202628.9028.9028.9028.9028.901.94%150
Jul 6, 202628.3528.3528.3528.3528.359.29%-
Jun 30, 202625.7825.9425.7825.9425.942.69%6
Jun 25, 202625.4525.4525.2625.2625.26-0.43%11
Jun 24, 202625.1525.3725.1525.3725.370.04%30
Jun 23, 202625.7125.7125.3625.3625.360.56%169
Jun 22, 202625.2225.2225.2225.2225.221.08%-
Jun 18, 202624.9524.9524.9524.9524.95-9.76%-
Jun 16, 202627.6527.6527.6527.6527.654.73%11
Jun 15, 202626.5526.5526.4026.4026.40-6.58%435
Jun 11, 202628.0028.2628.0028.2628.26-1.64%211
Jun 10, 202628.7328.7328.7328.7328.731.30%-
Jun 9, 202628.3628.3628.3628.3628.361.29%-
Jun 5, 202628.2328.2328.0028.0028.00-3.15%13