Bel Fuse Inc. (FRA:BF2A)
Germany · Delayed Price · Currency is EUR 167.00
+17.00 (11.33%)
At close: Jan 30, 2026
Bel Fuse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 146.00 | 146.00 | 145.00 | 145.00 | 145.00 | -9.38% | - |
| Jan 15, 2026 | 156.00 | 160.00 | 143.00 | 160.00 | 160.00 | 11.11% | 220 |
| Jan 14, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 143.95 | 4.35% | - |
| Jan 13, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 137.95 | -9.21% | - |
| Jan 12, 2026 | 137.00 | 152.00 | 137.00 | 152.00 | 151.95 | 18.75% | 5 |
| Jan 8, 2026 | 131.00 | 131.00 | 128.00 | 128.00 | 127.95 | -5.19% | - |
| Jan 7, 2026 | 133.00 | 137.00 | 133.00 | 135.00 | 134.95 | 6.30% | 7 |
| Jan 6, 2026 | 125.00 | 127.00 | 124.00 | 127.00 | 126.95 | 4.10% | 5 |
| Jan 5, 2026 | 124.00 | 124.00 | 122.00 | 122.00 | 121.96 | - | - |
| Jan 2, 2026 | 123.00 | 123.00 | 122.00 | 122.00 | 121.96 | -1.61% | - |
| Dec 30, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 123.96 | -2.36% | - |
| Dec 29, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 126.95 | 3.25% | - |
| Dec 23, 2025 | 125.00 | 125.00 | 123.00 | 123.00 | 122.96 | 0.82% | - |
| Dec 22, 2025 | 124.00 | 124.00 | 122.00 | 122.00 | 121.96 | 2.52% | - |
| Dec 19, 2025 | 120.00 | 120.00 | 119.00 | 119.00 | 118.96 | 4.39% | - |
| Dec 18, 2025 | 115.00 | 115.00 | 114.00 | 114.00 | 113.96 | -7.32% | - |
| Dec 17, 2025 | 124.00 | 124.00 | 123.00 | 123.00 | 122.96 | -0.81% | - |
| Dec 16, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 123.96 | -7.46% | - |
| Dec 15, 2025 | 122.00 | 134.00 | 122.00 | 134.00 | 133.95 | 7.20% | 10 |
| Dec 12, 2025 | 126.00 | 126.00 | 125.00 | 125.00 | 124.96 | 1.63% | - |
| Dec 11, 2025 | 124.00 | 124.00 | 123.00 | 123.00 | 122.96 | -6.11% | - |
| Dec 10, 2025 | 119.00 | 131.00 | 119.00 | 131.00 | 130.95 | 5.65% | 99 |
| Dec 9, 2025 | 122.00 | 124.00 | 122.00 | 124.00 | 123.96 | -1.59% | - |
| Dec 8, 2025 | 130.00 | 130.00 | 126.00 | 126.00 | 125.95 | -0.79% | 92 |
| Dec 5, 2025 | 116.00 | 127.00 | 116.00 | 127.00 | 126.95 | 11.40% | 131 |
| Dec 4, 2025 | 113.00 | 114.00 | 113.00 | 114.00 | 113.96 | 0.88% | - |
| Dec 3, 2025 | 112.00 | 113.00 | 112.00 | 113.00 | 112.96 | - | - |
| Dec 2, 2025 | 108.00 | 113.00 | 108.00 | 113.00 | 112.96 | 5.61% | - |
| Dec 1, 2025 | 108.00 | 108.00 | 107.00 | 107.00 | 106.96 | - | - |
| Nov 28, 2025 | 106.00 | 107.00 | 106.00 | 107.00 | 106.96 | -0.93% | - |
| Nov 27, 2025 | 106.00 | 108.00 | 106.00 | 108.00 | 107.96 | 2.86% | - |
| Nov 26, 2025 | 104.00 | 105.00 | 104.00 | 105.00 | 104.96 | 0.96% | - |
| Nov 25, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 103.96 | 4.00% | - |
| Nov 24, 2025 | 99.50 | 100.00 | 99.50 | 100.00 | 99.96 | 4.17% | - |
| Nov 21, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 95.97 | -8.57% | - |
| Nov 20, 2025 | 101.00 | 105.00 | 101.00 | 105.00 | 104.96 | 5.53% | - |
| Nov 19, 2025 | 98.00 | 99.50 | 98.00 | 99.50 | 99.46 | 3.11% | - |
| Nov 18, 2025 | 95.50 | 96.50 | 95.50 | 96.50 | 96.47 | -1.53% | - |
| Nov 17, 2025 | 99.50 | 99.50 | 98.00 | 98.00 | 97.96 | -0.51% | - |
| Nov 14, 2025 | 100.00 | 100.00 | 98.50 | 98.50 | 98.46 | -8.80% | - |