Bentley Systems, Incorporated (FRA:BS81)
Germany · Delayed Price · Currency is EUR 28.40
-1.30 (-4.38%)
Last updated: Jun 3, 2026, 3:45 PM CET
FRA:BS81 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 28.82 | 28.82 | 28.82 | 28.82 | - | -2.96% | - |
| Jun 2, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 7.69% | - |
| Jun 1, 2026 | 27.64 | 27.64 | 27.64 | 27.64 | 27.58 | 1.32% | - |
| May 29, 2026 | 27.28 | 27.28 | 27.28 | 27.28 | 27.22 | 0.15% | - |
| May 28, 2026 | 27.24 | 27.24 | 27.24 | 27.24 | 27.18 | -1.87% | - |
| May 27, 2026 | 27.76 | 27.76 | 27.76 | 27.76 | 27.70 | -1.84% | - |
| May 26, 2026 | 28.28 | 28.28 | 28.28 | 28.28 | 28.22 | -0.11% | - |
| May 25, 2026 | 28.31 | 28.31 | 28.31 | 28.31 | 28.25 | -0.21% | - |
| May 22, 2026 | 28.37 | 28.37 | 28.37 | 28.37 | 28.31 | 0.39% | - |
| May 21, 2026 | 28.26 | 28.26 | 28.26 | 28.26 | 28.20 | 0.71% | - |
| May 20, 2026 | 28.06 | 28.06 | 28.06 | 28.06 | 28.00 | -0.32% | - |
| May 19, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.09 | 4.30% | - |
| May 18, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.93 | 0.75% | - |
| May 15, 2026 | 26.79 | 26.79 | 26.79 | 26.79 | 26.73 | 1.67% | - |
| May 14, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.29 | -4.80% | - |
| May 13, 2026 | 27.68 | 27.68 | 27.68 | 27.68 | 27.62 | 1.28% | - |
| May 12, 2026 | 27.33 | 27.33 | 27.33 | 27.33 | 27.27 | -0.29% | - |
| May 11, 2026 | 27.41 | 27.41 | 27.41 | 27.41 | 27.35 | -4.56% | - |
| May 8, 2026 | 28.72 | 28.72 | 28.72 | 28.72 | 28.66 | 6.61% | - |
| May 7, 2026 | 26.94 | 26.94 | 26.94 | 26.94 | 26.88 | -1.75% | - |
| May 6, 2026 | 27.91 | 27.91 | 27.42 | 27.42 | 27.36 | -3.45% | - |
| May 5, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.34 | 0.14% | - |
| May 4, 2026 | 28.36 | 28.36 | 28.36 | 28.36 | 28.30 | 2.83% | - |
| Apr 30, 2026 | 27.58 | 27.58 | 27.58 | 27.58 | 27.52 | -1.57% | - |
| Apr 29, 2026 | 27.28 | 28.02 | 27.28 | 28.02 | 27.96 | 1.01% | 125 |
| Apr 28, 2026 | 27.74 | 27.74 | 27.74 | 27.74 | 27.68 | -1.14% | - |
| Apr 27, 2026 | 28.06 | 28.06 | 28.06 | 28.06 | 28.00 | 1.96% | - |
| Apr 24, 2026 | 27.52 | 27.52 | 27.52 | 27.52 | 27.46 | -6.74% | - |
| Apr 23, 2026 | 29.51 | 29.51 | 29.51 | 29.51 | 29.45 | -0.07% | - |
| Apr 22, 2026 | 29.53 | 29.53 | 29.53 | 29.53 | 29.47 | - | - |
| Apr 21, 2026 | 29.53 | 29.53 | 29.53 | 29.53 | 29.47 | 1.03% | - |
| Apr 20, 2026 | 29.23 | 29.23 | 29.23 | 29.23 | 29.17 | 0.48% | - |
| Apr 17, 2026 | 29.07 | 29.09 | 29.07 | 29.09 | 29.03 | 2.57% | 100 |
| Apr 16, 2026 | 28.36 | 28.36 | 28.36 | 28.36 | 28.30 | -2.21% | - |
| Apr 15, 2026 | 28.00 | 29.00 | 28.00 | 29.00 | 28.94 | 5.57% | 250 |
| Apr 14, 2026 | 27.47 | 27.47 | 27.47 | 27.47 | 27.41 | 4.81% | - |
| Apr 13, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.15 | -7.29% | - |
| Apr 10, 2026 | 28.27 | 28.27 | 28.27 | 28.27 | 28.21 | -4.49% | - |
| Apr 9, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.54 | -0.27% | - |
| Apr 8, 2026 | 29.68 | 29.68 | 29.68 | 29.68 | 29.62 | -1.13% | - |
| Apr 7, 2026 | 30.02 | 30.02 | 30.02 | 30.02 | 29.95 | 4.24% | - |
| Apr 2, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.74 | -4.00% | - |
| Apr 1, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.93 | - | - |
| Mar 31, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.93 | -1.32% | - |
| Mar 30, 2026 | 29.80 | 30.40 | 29.80 | 30.40 | 30.33 | -1.94% | - |
| Mar 27, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.93 | 4.03% | - |
| Mar 26, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.74 | -6.29% | - |
| Mar 25, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.73 | -2.45% | - |
| Mar 24, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.53 | 1.87% | - |
| Mar 23, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.93 | -1.23% | - |