Skip to main content
logo
Bentley Systems, Incorporated (FRA:BS81)
Germany flag Germany · Delayed Price · Currency is EUR
28.33
+1.22 (4.50%)
At close: Jul 17, 2026

FRA:BS81 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202628.3328.3328.3328.3328.334.50%-
Jul 16, 202627.1127.1127.1127.1127.110.93%-
Jul 15, 202626.8626.8626.8626.8626.86-2.11%-
Jul 14, 202627.4427.4427.4427.4427.440.66%-
Jul 13, 202627.2627.2627.2627.2627.260.15%-
Jul 10, 202627.2227.2227.2227.2227.22-0.51%-
Jul 9, 202627.3627.3627.3627.3627.36-2.18%-
Jul 8, 202627.9727.9727.9727.9727.97-0.53%-
Jul 7, 202628.1228.1228.1228.1228.120.97%-
Jul 6, 202627.8527.8527.8527.8527.850.11%-
Jul 3, 202627.8227.8227.8227.8227.822.77%-
Jul 2, 202627.0727.0727.0727.0727.075.25%-
Jul 1, 202625.7225.7225.7225.7225.720.04%-
Jun 30, 202625.7125.7125.7125.7125.71-1.34%-
Jun 29, 202626.0626.0626.0626.0626.065.25%-
Jun 26, 202624.7624.7624.7624.7624.76-0.16%-
Jun 25, 202624.8024.8024.8024.8024.80-2.17%-
Jun 24, 202625.3525.3525.3525.3525.352.26%-
Jun 23, 202624.7924.7924.7924.7924.79-2.78%-
Jun 22, 202625.5025.5025.5025.5025.501.07%-
Jun 19, 202625.2325.2325.2325.2325.230.16%-
Jun 18, 202625.1925.1925.1925.1925.19-1.52%-
Jun 17, 202625.5825.5825.5825.5825.58-1.99%-
Jun 16, 202625.9626.1025.9626.1026.10-2.17%50
Jun 15, 202626.2626.6826.2626.6826.682.42%135
Jun 12, 202626.0526.0526.0526.0526.05-6.50%-
Jun 11, 202627.8027.8627.8027.8627.86-1.31%200
Jun 10, 202628.2328.2328.2328.2328.23-0.04%-
Jun 9, 202628.2428.2428.2428.2428.240.71%-
Jun 8, 202628.0428.0428.0428.0428.04--
Jun 5, 202628.0428.0428.0428.0428.041.26%-
Jun 4, 202627.6927.6927.6927.6927.69-2.50%-
Jun 3, 202628.8228.8228.4028.4028.40-4.38%-
Jun 2, 202629.7029.7029.7029.7029.707.69%-
Jun 1, 202627.6427.6427.6427.6427.581.32%-
May 29, 202627.2827.2827.2827.2827.220.15%-
May 28, 202627.2427.2427.2427.2427.18-1.87%-
May 27, 202627.7627.7627.7627.7627.70-1.84%-
May 26, 202628.2828.2828.2828.2828.22-0.11%-
May 25, 202628.3128.3128.3128.3128.25-0.21%-
May 22, 202628.3728.3728.3728.3728.310.39%-
May 21, 202628.2628.2628.2628.2628.200.71%-
May 20, 202628.0628.0628.0628.0628.00-0.32%-
May 19, 202628.1528.1528.1528.1528.094.30%-
May 18, 202626.9926.9926.9926.9926.930.75%-
May 15, 202626.7926.7926.7926.7926.731.67%-
May 14, 202626.3526.3526.3526.3526.29-4.80%-
May 13, 202627.6827.6827.6827.6827.621.28%-
May 12, 202627.3327.3327.3327.3327.27-0.29%-
May 11, 202627.4127.4127.4127.4127.35-4.56%-