Bel Fuse Inc. (FRA:BF2A)
Germany · Delayed Price · Currency is EUR 122.00
-2.00 (-1.61%)
At close: Jan 2, 2026
Bel Fuse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 131.00 | 131.00 | 128.00 | 128.00 | 128.00 | -5.19% | - |
| Jan 7, 2026 | 133.00 | 137.00 | 133.00 | 135.00 | 135.00 | 6.30% | 7 |
| Jan 6, 2026 | 125.00 | 127.00 | 124.00 | 127.00 | 127.00 | 4.10% | 5 |
| Jan 5, 2026 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | - | - |
| Jan 2, 2026 | 123.00 | 123.00 | 122.00 | 122.00 | 122.00 | -1.61% | - |
| Dec 30, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -2.36% | - |
| Dec 29, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 3.25% | - |
| Dec 23, 2025 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | 0.82% | - |
| Dec 22, 2025 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | 2.52% | - |
| Dec 19, 2025 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | 4.39% | - |
| Dec 18, 2025 | 115.00 | 115.00 | 114.00 | 114.00 | 114.00 | -7.32% | - |
| Dec 17, 2025 | 124.00 | 124.00 | 123.00 | 123.00 | 123.00 | -0.81% | - |
| Dec 16, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -7.46% | - |
| Dec 15, 2025 | 122.00 | 134.00 | 122.00 | 134.00 | 134.00 | 7.20% | 10 |
| Dec 12, 2025 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | 1.63% | - |
| Dec 11, 2025 | 124.00 | 124.00 | 123.00 | 123.00 | 123.00 | -6.11% | - |
| Dec 10, 2025 | 119.00 | 131.00 | 119.00 | 131.00 | 131.00 | 5.65% | 99 |
| Dec 9, 2025 | 122.00 | 124.00 | 122.00 | 124.00 | 124.00 | -1.59% | - |
| Dec 8, 2025 | 130.00 | 130.00 | 126.00 | 126.00 | 126.00 | -0.79% | 92 |
| Dec 5, 2025 | 116.00 | 127.00 | 116.00 | 127.00 | 127.00 | 11.40% | 131 |
| Dec 4, 2025 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | 0.88% | - |
| Dec 3, 2025 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | - | - |
| Dec 2, 2025 | 108.00 | 113.00 | 108.00 | 113.00 | 113.00 | 5.61% | - |
| Dec 1, 2025 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | - | - |
| Nov 28, 2025 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | -0.93% | - |
| Nov 27, 2025 | 106.00 | 108.00 | 106.00 | 108.00 | 108.00 | 2.86% | - |
| Nov 26, 2025 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | 0.96% | - |
| Nov 25, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 4.00% | - |
| Nov 24, 2025 | 99.50 | 100.00 | 99.50 | 100.00 | 100.00 | 4.17% | - |
| Nov 21, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -8.57% | - |
| Nov 20, 2025 | 101.00 | 105.00 | 101.00 | 105.00 | 105.00 | 5.53% | - |
| Nov 19, 2025 | 98.00 | 99.50 | 98.00 | 99.50 | 99.50 | 3.11% | - |
| Nov 18, 2025 | 95.50 | 96.50 | 95.50 | 96.50 | 96.50 | -1.53% | - |
| Nov 17, 2025 | 99.50 | 99.50 | 98.00 | 98.00 | 98.00 | -0.51% | - |
| Nov 14, 2025 | 100.00 | 100.00 | 98.50 | 98.50 | 98.50 | -8.80% | - |
| Nov 13, 2025 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | -0.92% | - |
| Nov 12, 2025 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | -6.84% | - |
| Nov 11, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 1.74% | 49 |
| Nov 10, 2025 | 112.00 | 115.00 | 112.00 | 115.00 | 115.00 | - | - |
| Nov 7, 2025 | 115.00 | 125.00 | 115.00 | 115.00 | 115.00 | 0.88% | 49 |
| Nov 6, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 1.79% | - |
| Nov 5, 2025 | 111.00 | 112.00 | 111.00 | 112.00 | 112.00 | -1.75% | - |
| Nov 4, 2025 | 115.00 | 115.00 | 114.00 | 114.00 | 114.00 | - | - |
| Nov 3, 2025 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | 0.88% | - |
| Oct 31, 2025 | 108.00 | 113.00 | 108.00 | 113.00 | 113.00 | 6.60% | - |
| Oct 30, 2025 | 111.00 | 112.00 | 106.00 | 106.00 | 106.00 | -9.40% | - |
| Oct 29, 2025 | 114.00 | 123.00 | 114.00 | 117.00 | 117.00 | 1.74% | 123 |
| Oct 28, 2025 | 113.00 | 116.00 | 113.00 | 115.00 | 115.00 | -2.54% | - |
| Oct 27, 2025 | 113.00 | 118.00 | 113.00 | 118.00 | 118.00 | 0.85% | - |
| Oct 24, 2025 | 111.00 | 117.00 | 111.00 | 117.00 | 117.00 | 11.43% | 110 |