Bel Fuse Inc. (FRA:BF2A)
Germany · Delayed Price · Currency is EUR 106.00
+1.00 (0.95%)
Last updated: Nov 27, 2025, 9:59 AM CET
Bel Fuse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 23, 2025 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | - | - |
| Oct 22, 2025 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | 0.96% | - |
| Oct 21, 2025 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | 2.97% | - |
| Oct 20, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -2.88% | - |
| Oct 17, 2025 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | 4.00% | - |
| Oct 16, 2025 | 97.00 | 100.00 | 97.00 | 100.00 | 100.00 | 1.52% | - |
| Oct 15, 2025 | 95.00 | 98.50 | 95.00 | 98.50 | 98.50 | 8.84% | - |
| Oct 14, 2025 | 94.50 | 94.50 | 90.50 | 90.50 | 90.45 | -12.98% | - |
| 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 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 | 96.44 | - | 20 |
| Oct 2, 2025 | 95.50 | 96.50 | 95.50 | 96.50 | 96.44 | 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 | 97.94 | -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% | - |