Bentley Systems, Incorporated (FRA:BS81)
Germany
· Delayed Price · Currency is EUR 36.20
+0.26 (0.72%)
At close: Dec 4, 2025
Bentley Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.55% | - |
| Dec 4, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0.56% | - |
| Dec 3, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.94 | 1.12% | - |
| Dec 2, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.54 | - | - |
| Dec 1, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.54 | 1.71% | - |
| Nov 28, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.94 | - | - |
| Nov 27, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.94 | -2.78% | - |
| Nov 26, 2025 | 35.20 | 36.00 | 35.20 | 36.00 | 35.94 | 2.27% | 42 |
| Nov 25, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.14 | -0.56% | - |
| Nov 24, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.34 | 2.91% | - |
| Nov 21, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.34 | -1.71% | - |
| Nov 20, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.94 | -1.13% | - |
| Nov 19, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.34 | - | - |
| Nov 18, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.34 | -5.85% | - |
| Nov 17, 2025 | 36.80 | 37.60 | 36.80 | 37.60 | 37.54 | 2.73% | 50 |
| Nov 14, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.54 | -3.68% | - |
| Nov 13, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.94 | -1.04% | - |
| Nov 12, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.34 | -4.48% | - |
| Nov 11, 2025 | 39.60 | 40.20 | 39.60 | 40.20 | 40.13 | 0.50% | 20 |
| Nov 10, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.93 | 0.50% | - |
| Nov 7, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.73 | -4.33% | - |
| Nov 6, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.53 | -1.42% | - |
| Nov 5, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.13 | -1.40% | - |
| Nov 4, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.73 | -1.83% | - |
| Nov 3, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.53 | 1.40% | - |
| Oct 31, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.93 | -1.38% | - |
| Oct 30, 2025 | 43.00 | 43.60 | 43.00 | 43.60 | 43.53 | -0.91% | - |
| Oct 29, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.93 | -0.45% | - |
| Oct 28, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.13 | - | - |
| Oct 27, 2025 | 44.40 | 44.40 | 44.20 | 44.20 | 44.13 | 0.91% | - |
| Oct 24, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.73 | -1.35% | - |
| Oct 23, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.33 | -0.45% | - |
| Oct 22, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.53 | 1.36% | - |
| Oct 21, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.93 | 0.92% | - |
| Oct 20, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.53 | 3.32% | - |
| Oct 17, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.13 | -2.31% | - |
| Oct 16, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.13 | - | - |
| Oct 15, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.13 | -0.46% | - |
| Oct 14, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.33 | 2.36% | - |
| Oct 13, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.33 | -2.30% | - |
| Oct 10, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.33 | - | - |
| Oct 9, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.33 | -3.12% | - |
| Oct 8, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.73 | -8.20% | - |
| Oct 7, 2025 | 48.00 | 48.80 | 48.00 | 48.80 | 48.72 | 4.72% | 3 |
| Oct 6, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.52 | -2.51% | - |
| Oct 3, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.72 | 1.70% | - |
| Oct 2, 2025 | 46.60 | 47.00 | 46.60 | 47.00 | 46.92 | 8.80% | - |
| Oct 1, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.13 | -1.37% | - |
| Sep 30, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.73 | -1.35% | - |
| Sep 29, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.33 | - | - |
| Sep 26, 2025 | 44.20 | 44.40 | 44.20 | 44.40 | 44.33 | 1.83% | - |
| Sep 25, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.53 | -1.36% | - |
| Sep 24, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.13 | -1.78% | - |
| Sep 23, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.92 | 0.90% | - |
| Sep 22, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.47 | -0.45% | - |
| Sep 19, 2025 | 44.60 | 44.80 | 44.60 | 44.80 | 44.67 | 0.90% | 270 |
| Sep 18, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.27 | 1.83% | - |
| Sep 17, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.47 | -1.36% | - |
| Sep 16, 2025 | 44.40 | 44.40 | 44.20 | 44.20 | 44.07 | -1.34% | - |
| Sep 15, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.67 | -0.88% | - |
| Sep 12, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.06 | 0.44% | - |
| Sep 11, 2025 | 44.60 | 45.00 | 44.60 | 45.00 | 44.87 | -0.44% | 50 |
| Sep 10, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.06 | -1.31% | - |
| Sep 9, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.66 | 0.44% | - |
| Sep 8, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.46 | - | - |
| Sep 5, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.46 | 0.44% | - |
| Sep 4, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.26 | -1.30% | - |
| Sep 3, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.86 | -2.54% | - |
| Sep 2, 2025 | 47.00 | 47.20 | 47.00 | 47.20 | 47.06 | 0.43% | - |
| Sep 1, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.86 | 0.43% | - |
| Aug 29, 2025 | 46.60 | 46.80 | 46.60 | 46.80 | 46.66 | - | - |
| Aug 28, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.66 | 1.74% | - |
| Aug 27, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.86 | - | - |
| Aug 26, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.86 | -0.43% | - |
| Aug 25, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.06 | 0.87% | - |
| Aug 22, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.66 | 0.44% | - |
| Aug 21, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.46 | 0.44% | - |
| Aug 20, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.26 | -0.44% | - |
| Aug 19, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.46 | 1.33% | - |
| Aug 18, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.87 | 1.81% | - |
| Aug 15, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.07 | 0.45% | - |
| Aug 14, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.87 | -0.90% | - |
| Aug 13, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.27 | -2.20% | - |
| Aug 12, 2025 | 45.20 | 45.40 | 45.20 | 45.40 | 45.26 | - | - |
| Aug 11, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.26 | -0.44% | - |
| Aug 8, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.46 | -2.98% | - |
| Aug 7, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.86 | -4.08% | - |
| Aug 6, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.85 | -1.61% | - |
| Aug 5, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.65 | 1.63% | - |
| Aug 4, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.85 | -2.97% | - |
| Aug 1, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.35 | -0.98% | - |
| Jul 31, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.85 | 2.00% | - |
| Jul 30, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 49.85 | -1.96% | - |
| Jul 29, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.85 | 2.41% | - |
| Jul 28, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.65 | 0.81% | - |
| Jul 25, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.25 | 0.82% | - |
| Jul 24, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.85 | -0.41% | - |
| Jul 23, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.05 | 0.41% | - |
| Jul 22, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.85 | -2.00% | - |
| Jul 21, 2025 | 49.20 | 50.00 | 49.20 | 50.00 | 49.85 | 2.04% | 18 |