Bel Fuse Inc. (FRA:BF2A)
Germany · Delayed Price · Currency is EUR 98.50
-1.00 (-1.01%)
At close: Sep 29, 2025
Bel Fuse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 96.50 | 98.50 | 96.50 | 98.50 | 98.50 | -1.01% | 25 |
| Sep 26, 2025 | 97.50 | 99.50 | 97.50 | 99.50 | 99.50 | 1.53% | 25 |
| Sep 25, 2025 | 96.50 | 98.00 | 96.50 | 98.00 | 98.00 | -2.00% | 25 |
| Sep 24, 2025 | 98.00 | 100.00 | 98.00 | 100.00 | 100.00 | - | 25 |
| Sep 23, 2025 | 98.50 | 100.00 | 98.50 | 100.00 | 100.00 | 4.71% | 25 |
| Sep 22, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -6.37% | 25 |
| Sep 19, 2025 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | 0.99% | 25 |
| Sep 18, 2025 | 99.00 | 101.00 | 98.50 | 101.00 | 101.00 | 1.00% | 25 |
| Sep 17, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 2.04% | 25 |
| Sep 16, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | 25 |
| Sep 15, 2025 | 96.00 | 98.00 | 95.50 | 98.00 | 98.00 | -4.85% | 25 |
| Sep 12, 2025 | 101.00 | 103.00 | 101.00 | 103.00 | 103.00 | 6.19% | 25 |
| Sep 11, 2025 | 96.00 | 97.00 | 96.00 | 97.00 | 97.00 | -1.02% | 25 |
| Sep 10, 2025 | 96.50 | 98.00 | 96.50 | 98.00 | 98.00 | 2.08% | 25 |
| Sep 9, 2025 | 94.00 | 96.00 | 94.00 | 96.00 | 96.00 | -1.03% | 25 |
| Sep 8, 2025 | 95.00 | 97.00 | 95.00 | 97.00 | 97.00 | -1.52% | 25 |
| Sep 5, 2025 | 96.50 | 98.50 | 96.50 | 98.50 | 98.50 | 1.03% | 25 |
| Sep 4, 2025 | 95.50 | 97.50 | 95.50 | 97.50 | 97.50 | 1.04% | 25 |
| Sep 3, 2025 | 94.50 | 96.50 | 94.50 | 96.50 | 96.50 | 6.04% | 25 |
| Sep 2, 2025 | 93.00 | 93.50 | 91.00 | 91.00 | 91.00 | -2.15% | 25 |
| Sep 1, 2025 | 92.50 | 93.00 | 92.50 | 93.00 | 93.00 | 0.54% | 25 |
| Aug 29, 2025 | 94.00 | 94.00 | 92.50 | 92.50 | 92.50 | -5.13% | 25 |
| Aug 28, 2025 | 96.50 | 97.50 | 96.50 | 97.50 | 97.50 | - | 25 |
| Aug 27, 2025 | 96.50 | 97.50 | 96.50 | 97.50 | 97.50 | 1.04% | 25 |
| Aug 26, 2025 | 95.50 | 96.50 | 95.50 | 96.50 | 96.50 | 3.21% | 25 |
| Aug 25, 2025 | 92.50 | 93.50 | 92.50 | 93.50 | 93.50 | 3.31% | 25 |
| Aug 22, 2025 | 89.50 | 90.50 | 89.50 | 90.50 | 90.50 | 2.26% | 25 |
| Aug 21, 2025 | 88.50 | 88.50 | 88.00 | 88.50 | 88.50 | -1.67% | 25 |
| Aug 20, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 18.42% | 25 |
| Aug 19, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Aug 18, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Aug 15, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Aug 14, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Aug 13, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Aug 12, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Aug 11, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Aug 8, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Aug 7, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Aug 6, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Aug 5, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Aug 4, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Aug 1, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Jul 31, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Jul 30, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Jul 29, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Jul 28, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Jul 25, 2025 | 74.00 | 76.00 | 74.00 | 76.00 | 76.00 | -2.56% | 13 |
| Jul 24, 2025 | 76.00 | 78.00 | 76.00 | 78.00 | 78.00 | -6.59% | 13 |
| Jul 23, 2025 | 76.00 | 83.50 | 76.00 | 83.50 | 83.50 | 9.87% | 13 |
| Jul 22, 2025 | 74.50 | 76.00 | 74.50 | 76.00 | 76.00 | 2.01% | 15 |