Bentley Systems, Incorporated (FRA:BS81)
Germany · Delayed Price · Currency is EUR 28.60
0.00 (0.00%)
At close: Feb 20, 2026
Bentley Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Feb 19, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 3.62% | - |
| Feb 18, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -2.13% | - |
| Feb 17, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| Feb 16, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.71% | - |
| Feb 13, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Feb 12, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| Feb 11, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Feb 10, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 2.90% | - |
| Feb 9, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 3.76% | - |
| Feb 6, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -2.21% | - |
| Feb 5, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 3.03% | - |
| Feb 4, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -7.04% | - |
| Feb 3, 2026 | 29.00 | 29.00 | 28.40 | 28.40 | 28.40 | -2.07% | 300 |
| Feb 2, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.69% | - |
| 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% | - |