Bentley Systems, Incorporated (FRA:BS81)
Germany · Delayed Price · Currency is EUR 30.80
+0.20 (0.65%)
At close: Jan 29, 2026
Bentley Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -6.49% | - |
| Jan 29, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.65% | - |
| Jan 28, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -4.37% | - |
| Jan 27, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.23% | - |
| Jan 26, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.82% | - |
| Jan 23, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 2.48% | - |
| Jan 22, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Jan 21, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.83% | - |
| Jan 20, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -0.61% | - |
| Jan 19, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.20% | - |
| Jan 16, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Jan 15, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Jan 14, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -1.76% | - |
| Jan 13, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.59% | - |
| Jan 12, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -2.31% | - |
| Jan 9, 2026 | 33.80 | 34.60 | 33.80 | 34.60 | 34.60 | 3.59% | 200 |
| Jan 8, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -1.76% | - |
| Jan 7, 2026 | 33.40 | 34.00 | 33.40 | 34.00 | 34.00 | 2.41% | 20 |
| Jan 6, 2026 | 32.00 | 33.20 | 32.00 | 33.20 | 33.20 | 3.11% | 300 |
| Jan 5, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.63% | - |
| Jan 2, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -2.44% | - |
| Dec 30, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| Dec 29, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -2.38% | - |
| Dec 23, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Dec 22, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -2.89% | - |
| Dec 19, 2025 | 33.60 | 34.60 | 33.60 | 34.60 | 34.60 | 2.98% | 100 |
| Dec 18, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -4.00% | - |
| Dec 17, 2025 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | 4.17% | 200 |
| Dec 16, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -4.00% | - |
| Dec 15, 2025 | 34.20 | 35.00 | 34.20 | 35.00 | 35.00 | 1.16% | 134 |
| Dec 12, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.58% | - |
| Dec 11, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -1.71% | - |
| Dec 10, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.69% | 30 |
| Dec 9, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -2.73% | - |
| Dec 8, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 1.67% | - |
| Dec 5, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.55% | - |
| Dec 4, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0.56% | - |
| Dec 3, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.94 | 1.12% | - |
| Dec 2, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.54 | - | - |
| Dec 1, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.54 | 1.71% | - |
| Nov 28, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.94 | - | - |
| Nov 27, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.94 | -2.78% | - |
| Nov 26, 2025 | 35.20 | 36.00 | 35.20 | 36.00 | 35.94 | 2.27% | 42 |
| Nov 25, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.14 | -0.56% | - |
| Nov 24, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.34 | 2.91% | - |
| Nov 21, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.34 | -1.71% | - |
| Nov 20, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.94 | -1.13% | - |
| Nov 19, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.34 | - | - |
| Nov 18, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.34 | -5.85% | - |
| Nov 17, 2025 | 36.80 | 37.60 | 36.80 | 37.60 | 37.54 | 2.73% | 50 |