Skip to main content
logo
Bentley Systems, Incorporated (FRA:BS81)
Germany flag Germany · Delayed Price · Currency is EUR
31.24
-0.70 (-2.19%)
Last updated: Aug 26, 2026, 8:07 AM CET

FRA:BS81 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202631.2431.2431.2431.24--2.19%-
Aug 25, 202631.9431.9431.9431.9431.941.98%-
Aug 24, 202631.3231.3231.3231.3231.321.89%-
Aug 21, 202630.7430.7430.7430.7430.741.29%-
Aug 20, 202630.3530.3530.3530.3530.353.02%-
Aug 19, 202629.4629.4629.4629.4629.46-0.34%-
Aug 18, 202629.5629.5629.5629.5629.56-2.09%-
Aug 17, 202630.8530.8530.1930.1930.19-3.55%-
Aug 14, 202631.3031.3031.3031.3031.302.22%-
Aug 13, 202630.6230.6230.6230.6230.62-1.29%-
Aug 12, 202631.0231.0231.0231.0231.022.78%-
Aug 11, 202630.1830.1830.1830.1830.180.37%-
Aug 10, 202630.0730.0730.0730.0730.07-0.53%-
Aug 7, 202630.2330.2330.2330.2330.23-2.10%-
Aug 6, 202630.8830.8830.8830.8830.88-0.35%-
Aug 5, 202630.9930.9930.9930.9930.990.45%-
Aug 4, 202630.8530.8530.8530.8530.851.21%-
Aug 3, 202630.4830.4830.4830.4830.480.46%-
Jul 31, 202630.3430.3430.3430.3430.34-4.86%-
Jul 30, 202631.8931.8931.8931.8931.892.87%-
Jul 29, 202631.0031.0031.0031.0031.005.98%-
Jul 28, 202629.2529.2529.2529.2529.256.95%-
Jul 27, 202627.3527.3527.3527.3527.354.87%-
Jul 24, 202626.0826.0826.0826.0826.081.99%-
Jul 23, 202625.5725.5725.5725.5725.57-5.23%-
Jul 22, 202626.9826.9826.9826.9826.98-2.35%-
Jul 21, 202628.0428.0427.6327.6327.63-0.68%-
Jul 20, 202627.8227.8227.8227.8227.82-1.80%-
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%-