Bel Fuse Inc. (FRA:BF2A)
Germany · Delayed Price · Currency is EUR 160.00
-7.00 (-4.19%)
At close: Mar 27, 2026
FRA:BF2A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 157.00 | 160.00 | 157.00 | 160.00 | 160.00 | -4.19% | - |
| Mar 26, 2026 | 170.00 | 170.00 | 167.00 | 167.00 | 167.00 | -5.11% | - |
| Mar 25, 2026 | 170.00 | 176.00 | 170.00 | 176.00 | 176.00 | 6.02% | - |
| Mar 24, 2026 | 162.00 | 166.00 | 162.00 | 166.00 | 166.00 | -1.19% | - |
| Mar 23, 2026 | 156.00 | 168.00 | 154.00 | 168.00 | 168.00 | 4.35% | - |
| Mar 20, 2026 | 164.00 | 164.00 | 161.00 | 161.00 | 161.00 | -0.62% | - |
| Mar 19, 2026 | 159.00 | 162.00 | 159.00 | 162.00 | 162.00 | 3.18% | - |
| Mar 18, 2026 | 159.00 | 159.00 | 157.00 | 157.00 | 157.00 | -0.63% | - |
| Mar 17, 2026 | 156.00 | 158.00 | 156.00 | 158.00 | 158.00 | -0.63% | - |
| Mar 16, 2026 | 150.00 | 159.00 | 150.00 | 159.00 | 159.00 | 5.30% | - |
| Mar 13, 2026 | 147.00 | 151.00 | 147.00 | 151.00 | 151.00 | 0.67% | - |
| Mar 12, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0.67% | - |
| Mar 11, 2026 | 147.00 | 149.00 | 147.00 | 149.00 | 149.00 | - | - |
| Mar 10, 2026 | 141.00 | 157.00 | 141.00 | 149.00 | 149.00 | 5.67% | 2 |
| Mar 9, 2026 | 142.00 | 143.00 | 141.00 | 141.00 | 141.00 | -5.37% | - |
| Mar 6, 2026 | 151.00 | 151.00 | 149.00 | 149.00 | 149.00 | -6.29% | - |
| Mar 5, 2026 | 160.00 | 161.00 | 159.00 | 159.00 | 159.00 | - | - |
| Mar 4, 2026 | 159.00 | 160.00 | 159.00 | 159.00 | 159.00 | -3.05% | - |
| Mar 3, 2026 | 167.00 | 168.00 | 164.00 | 164.00 | 164.00 | -1.80% | - |
| Mar 2, 2026 | 172.00 | 172.00 | 167.00 | 167.00 | 167.00 | 0.60% | - |
| Feb 27, 2026 | 172.00 | 172.00 | 166.00 | 166.00 | 166.00 | -4.05% | - |
| Feb 26, 2026 | 175.00 | 175.00 | 173.00 | 173.00 | 173.00 | - | - |
| Feb 25, 2026 | 174.00 | 174.00 | 173.00 | 173.00 | 173.00 | 1.17% | - |
| Feb 24, 2026 | 174.00 | 174.00 | 171.00 | 171.00 | 171.00 | -10.47% | - |
| Feb 23, 2026 | 171.00 | 191.00 | 171.00 | 191.00 | 191.00 | 11.70% | 2 |
| Feb 20, 2026 | 173.00 | 173.00 | 171.00 | 171.00 | 171.00 | 4.91% | - |
| Feb 19, 2026 | 166.00 | 167.00 | 163.00 | 163.00 | 163.00 | -5.78% | - |
| Feb 18, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 1.76% | - |
| Feb 17, 2026 | 173.00 | 173.00 | 170.00 | 170.00 | 170.00 | -1.16% | - |
| Feb 16, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -7.03% | - |
| Feb 13, 2026 | 170.00 | 185.00 | 167.00 | 185.00 | 185.00 | 5.11% | 1 |
| Feb 12, 2026 | 177.00 | 177.00 | 176.00 | 176.00 | 176.00 | 1.15% | - |
| Feb 11, 2026 | 175.00 | 175.00 | 174.00 | 174.00 | 174.00 | 5.45% | - |
| Feb 10, 2026 | 169.00 | 169.00 | 165.00 | 165.00 | 165.00 | -2.94% | - |
| Feb 9, 2026 | 165.00 | 170.00 | 161.00 | 170.00 | 170.00 | 11.84% | 75 |
| Feb 6, 2026 | 153.00 | 153.00 | 152.00 | 152.00 | 152.00 | - | - |
| Feb 5, 2026 | 155.00 | 155.00 | 152.00 | 152.00 | 152.00 | -5.00% | - |
| Feb 4, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0.63% | - |
| Feb 3, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 4.61% | - |
| Feb 2, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -8.98% | - |
| Jan 30, 2026 | 153.00 | 167.00 | 153.00 | 167.00 | 167.00 | 11.33% | 30 |
| Jan 29, 2026 | 151.00 | 151.00 | 150.00 | 150.00 | 150.00 | -1.96% | - |
| Jan 28, 2026 | 152.00 | 153.00 | 152.00 | 153.00 | 153.00 | 2.68% | - |
| Jan 27, 2026 | 150.00 | 150.00 | 149.00 | 149.00 | 149.00 | 2.76% | - |
| Jan 26, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -3.33% | - |
| Jan 23, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -1.32% | - |
| Jan 22, 2026 | 152.00 | 155.00 | 152.00 | 152.00 | 152.00 | 0.66% | 14 |
| Jan 21, 2026 | 149.00 | 151.00 | 149.00 | 151.00 | 151.00 | -7.93% | - |
| Jan 20, 2026 | 149.00 | 164.00 | 148.00 | 164.00 | 164.00 | 10.07% | 14 |
| Jan 19, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 2.76% | 10 |