Bel Fuse Inc. (FRA:BF2A)
Germany · Delayed Price · Currency is EUR 96.00
-1.00 (-1.03%)
Last updated: Sep 9, 2025, 3:29 PM CET
Bel Fuse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 94.00 | 96.00 | 94.00 | 96.00 | - | -1.03% | 25 |
| Sep 8, 2025 | 95.00 | 97.00 | 95.00 | 97.00 | - | -1.52% | 25 |
| Sep 5, 2025 | 96.50 | 98.50 | 96.50 | 98.50 | - | 1.03% | 25 |
| Sep 4, 2025 | 95.50 | 97.50 | 95.50 | 97.50 | - | 1.04% | - |
| Sep 3, 2025 | 94.50 | 96.50 | 94.50 | 96.50 | - | 6.04% | 25 |
| Sep 2, 2025 | 93.00 | 93.50 | 91.00 | 91.00 | - | -2.15% | 25 |
| Sep 1, 2025 | 92.50 | 93.00 | 92.50 | 93.00 | - | 0.54% | 25 |
| Aug 29, 2025 | 94.00 | 94.00 | 92.50 | 92.50 | - | -5.13% | 25 |
| Aug 28, 2025 | 96.50 | 97.50 | 96.50 | 97.50 | - | - | 25 |
| Aug 27, 2025 | 96.50 | 97.50 | 96.50 | 97.50 | - | 1.04% | 25 |
| Aug 26, 2025 | 95.50 | 96.50 | 95.50 | 96.50 | - | 3.21% | - |
| Aug 25, 2025 | 92.50 | 93.50 | 92.50 | 93.50 | - | 3.31% | - |
| Aug 22, 2025 | 89.50 | 90.50 | 89.50 | 90.50 | - | 2.26% | 25 |
| Aug 21, 2025 | 88.50 | 88.50 | 88.00 | 88.50 | - | -1.67% | 25 |
| Aug 20, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | - | 18.42% | 25 |
| Aug 19, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | - | - | - |
| Aug 18, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | - | - | - |
| Aug 15, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | - | - | - |
| Aug 14, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | - | - | - |
| Aug 13, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | - | - | - |
| Aug 12, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | - | - | - |
| Aug 11, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | - | - | - |
| Aug 8, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | - | - | - |
| Aug 7, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | - | - | - |
| Aug 6, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | - | - | - |
| Aug 5, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | - | - | - |
| Aug 4, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | - | - | - |
| Aug 1, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | - | - | - |
| Jul 31, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | - | - | - |
| Jul 30, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | - | - | - |
| Jul 29, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | - | - | - |
| Jul 28, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | - | - | - |
| Jul 25, 2025 | 74.00 | 76.00 | 74.00 | 76.00 | - | -2.56% | 13 |
| Jul 24, 2025 | 76.00 | 78.00 | 76.00 | 78.00 | - | -6.59% | - |
| Jul 23, 2025 | 76.00 | 83.50 | 76.00 | 83.50 | - | 9.87% | 13 |
| Jul 22, 2025 | 74.50 | 76.00 | 74.50 | 76.00 | - | 2.01% | - |
| Jul 21, 2025 | 74.50 | 74.50 | 74.00 | 74.50 | - | -1.97% | 15 |
| Jul 18, 2025 | 75.00 | 76.00 | 74.50 | 76.00 | - | 4.11% | 15 |
| Jul 17, 2025 | 73.50 | 73.50 | 73.00 | 73.00 | - | -1.35% | 15 |
| Jul 16, 2025 | 73.00 | 74.00 | 73.00 | 74.00 | - | -2.63% | 15 |
| Jul 15, 2025 | 74.50 | 76.00 | 74.50 | 76.00 | - | - | 15 |
| Jul 14, 2025 | 75.00 | 76.00 | 75.00 | 76.00 | - | -1.30% | 15 |
| Jul 11, 2025 | 76.50 | 77.00 | 76.50 | 77.00 | - | - | 15 |
| Jul 10, 2025 | 76.00 | 77.00 | 76.00 | 77.00 | - | - | 15 |
| Jul 9, 2025 | 75.50 | 77.00 | 75.50 | 77.00 | - | 1.99% | - |
| Jul 8, 2025 | 73.00 | 75.50 | 73.00 | 75.50 | - | - | 15 |
| Jul 7, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | - | - | 15 |
| Jul 4, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | - | 3.42% | 15 |
| Jul 3, 2025 | 72.00 | 73.00 | 72.00 | 73.00 | - | - | - |
| Jul 2, 2025 | 71.50 | 73.00 | 71.50 | 73.00 | - | -1.35% | - |