Bel Fuse Inc. (FRA:BF2A)
Germany · Delayed Price · Currency is EUR 105.00
0.00 (0.00%)
At close: Oct 23, 2025
Bel Fuse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | 0.96% | 10 |
| Oct 21, 2025 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | 2.97% | 10 |
| Oct 20, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -2.88% | 10 |
| Oct 17, 2025 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | 4.00% | 10 |
| Oct 16, 2025 | 97.00 | 100.00 | 97.00 | 100.00 | 100.00 | 1.52% | 10 |
| Oct 15, 2025 | 95.00 | 98.50 | 95.00 | 98.50 | 98.50 | 8.84% | 10 |
| Oct 14, 2025 | 94.50 | 94.50 | 90.50 | 90.50 | 90.44 | -12.98% | 10 |
| Oct 13, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 103.93 | - | - |
| Oct 10, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 103.94 | - | - |
| Oct 9, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 103.94 | 1.96% | 10 |
| Oct 8, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 101.94 | 10.87% | 80 |
| Oct 7, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 91.95 | - | - |
| Oct 6, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 91.95 | -4.66% | - |
| Oct 3, 2025 | 95.00 | 96.50 | 94.50 | 96.50 | 96.45 | - | 20 |
| Oct 2, 2025 | 95.50 | 96.50 | 95.50 | 96.50 | 96.45 | 1.58% | - |
| Oct 1, 2025 | 94.00 | 95.00 | 94.00 | 95.00 | 94.95 | - | - |
| Sep 30, 2025 | 94.00 | 95.00 | 94.00 | 95.00 | 94.95 | -3.55% | - |
| Sep 29, 2025 | 96.50 | 98.50 | 96.50 | 98.50 | 98.44 | -1.01% | - |
| Sep 26, 2025 | 97.50 | 99.50 | 97.50 | 99.50 | 99.44 | 1.53% | - |
| Sep 25, 2025 | 96.50 | 98.00 | 96.50 | 98.00 | 97.95 | -2.00% | - |
| Sep 24, 2025 | 98.00 | 100.00 | 98.00 | 100.00 | 99.94 | - | - |
| Sep 23, 2025 | 98.50 | 100.00 | 98.50 | 100.00 | 99.94 | 4.71% | - |
| Sep 22, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.45 | -6.37% | - |
| Sep 19, 2025 | 101.00 | 102.00 | 101.00 | 102.00 | 101.94 | 0.99% | - |
| Sep 18, 2025 | 99.00 | 101.00 | 98.50 | 101.00 | 100.94 | 1.00% | - |
| Sep 17, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 99.94 | 2.04% | - |
| Sep 16, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 97.95 | - | - |
| Sep 15, 2025 | 96.00 | 98.00 | 95.50 | 98.00 | 97.95 | -4.85% | - |
| Sep 12, 2025 | 101.00 | 103.00 | 101.00 | 103.00 | 102.94 | 6.19% | - |
| Sep 11, 2025 | 96.00 | 97.00 | 96.00 | 97.00 | 96.95 | -1.02% | - |
| Sep 10, 2025 | 96.50 | 98.00 | 96.50 | 98.00 | 97.95 | 2.08% | - |
| Sep 9, 2025 | 94.00 | 96.00 | 94.00 | 96.00 | 95.95 | -1.03% | - |
| Sep 8, 2025 | 95.00 | 97.00 | 95.00 | 97.00 | 96.95 | -1.52% | - |
| Sep 5, 2025 | 96.50 | 98.50 | 96.50 | 98.50 | 98.44 | 1.03% | - |
| Sep 4, 2025 | 95.50 | 97.50 | 95.50 | 97.50 | 97.45 | 1.04% | - |
| Sep 3, 2025 | 94.50 | 96.50 | 94.50 | 96.50 | 96.45 | 6.04% | - |
| Sep 2, 2025 | 93.00 | 93.50 | 91.00 | 91.00 | 90.95 | -2.15% | - |
| Sep 1, 2025 | 92.50 | 93.00 | 92.50 | 93.00 | 92.95 | 0.54% | - |
| Aug 29, 2025 | 94.00 | 94.00 | 92.50 | 92.50 | 92.45 | -5.13% | - |
| Aug 28, 2025 | 96.50 | 97.50 | 96.50 | 97.50 | 97.45 | - | - |
| Aug 27, 2025 | 96.50 | 97.50 | 96.50 | 97.50 | 97.45 | 1.04% | - |
| Aug 26, 2025 | 95.50 | 96.50 | 95.50 | 96.50 | 96.45 | 3.21% | - |
| Aug 25, 2025 | 92.50 | 93.50 | 92.50 | 93.50 | 93.45 | 3.31% | - |
| Aug 22, 2025 | 89.50 | 90.50 | 89.50 | 90.50 | 90.45 | 2.26% | - |
| Aug 21, 2025 | 88.50 | 88.50 | 88.00 | 88.50 | 88.45 | -1.67% | - |
| Aug 20, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 89.95 | 18.42% | 25 |
| Aug 19, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 75.96 | - | - |
| Aug 18, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 75.96 | - | - |
| Aug 15, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 75.96 | - | - |
| Aug 14, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 75.96 | - | - |