Bentley Systems, Incorporated (FRA:BS81)
Germany · Delayed Price · Currency is EUR 31.00
+1.20 (4.03%)
At close: Mar 27, 2026
FRA:BS81 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 4.03% | - |
| Mar 26, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -6.29% | - |
| Mar 25, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -2.45% | - |
| Mar 24, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.88% | - |
| Mar 23, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.23% | - |
| Mar 20, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.25% | - |
| Mar 19, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.23% | - |
| Mar 18, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.61% | - |
| Mar 17, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -1.21% | - |
| Mar 16, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Mar 13, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.94% | - |
| Mar 12, 2026 | 32.80 | 34.00 | 32.80 | 34.00 | 34.00 | 2.41% | - |
| Mar 11, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -2.92% | - |
| Mar 10, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 2.40% | - |
| Mar 9, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.34 | -1.18% | - |
| Mar 6, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.74 | 2.42% | - |
| Mar 5, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.94 | 0.61% | - |
| Mar 4, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.74 | 2.50% | - |
| Mar 3, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.94 | 5.26% | - |
| Mar 2, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.35 | -1.30% | - |
| Feb 27, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.74 | 8.45% | - |
| Feb 26, 2026 | 27.00 | 28.40 | 27.00 | 28.40 | 28.35 | 5.19% | 29 |
| Feb 25, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.95 | 0.75% | - |
| Feb 24, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.75 | -4.29% | - |
| Feb 23, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.95 | -2.10% | - |
| Feb 20, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.55 | - | - |
| Feb 19, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.55 | 3.62% | - |
| Feb 18, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.55 | -2.13% | - |
| Feb 17, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.15 | -0.70% | - |
| Feb 16, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.35 | 0.71% | - |
| Feb 13, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.15 | - | - |
| Feb 12, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.15 | -0.70% | - |
| Feb 11, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.35 | - | - |
| Feb 10, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.35 | 2.90% | - |
| Feb 9, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.55 | 3.76% | - |
| Feb 6, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.55 | -2.21% | - |
| Feb 5, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.15 | 3.03% | - |
| Feb 4, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.35 | -7.04% | - |
| Feb 3, 2026 | 29.00 | 29.00 | 28.40 | 28.40 | 28.35 | -2.07% | 300 |
| Feb 2, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.95 | 0.69% | - |
| Jan 30, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.75 | -6.49% | - |
| Jan 29, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.74 | 0.65% | - |
| Jan 28, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.54 | -4.37% | - |
| Jan 27, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.94 | -1.23% | - |
| Jan 26, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.34 | -1.82% | - |
| Jan 23, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.94 | 2.48% | - |
| Jan 22, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.14 | - | - |
| Jan 21, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.14 | -1.83% | - |
| Jan 20, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.74 | -0.61% | - |
| Jan 19, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.94 | -1.20% | - |