Bel Fuse Inc. (FRA:BF2A)
Germany · Delayed Price · Currency is EUR 194.00
-5.00 (-2.51%)
Last updated: Jun 3, 2026, 9:55 AM CET
FRA:BF2A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 195.00 | 195.00 | 194.00 | 194.00 | - | -2.51% | - |
| Jun 2, 2026 | 195.00 | 199.00 | 195.00 | 199.00 | 199.00 | -2.45% | - |
| Jun 1, 2026 | 200.00 | 206.00 | 200.00 | 204.00 | 204.00 | -0.97% | 10 |
| May 29, 2026 | 200.00 | 206.00 | 200.00 | 206.00 | 206.00 | - | - |
| May 28, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | -0.96% | - |
| May 27, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 2.97% | - |
| May 26, 2026 | 206.00 | 206.00 | 202.00 | 202.00 | 202.00 | -1.94% | - |
| May 25, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 8.42% | - |
| May 22, 2026 | 193.00 | 193.00 | 190.00 | 190.00 | 190.00 | -5.00% | - |
| May 21, 2026 | 189.00 | 200.00 | 181.00 | 200.00 | 200.00 | 10.50% | 15 |
| May 20, 2026 | 184.00 | 184.00 | 181.00 | 181.00 | 181.00 | -4.23% | - |
| May 19, 2026 | 191.00 | 191.00 | 189.00 | 189.00 | 189.00 | 2.16% | - |
| May 18, 2026 | 188.00 | 188.00 | 185.00 | 185.00 | 185.00 | 0.54% | - |
| May 15, 2026 | 198.00 | 198.00 | 184.00 | 184.00 | 184.00 | -7.07% | - |
| May 14, 2026 | 194.00 | 198.00 | 194.00 | 198.00 | 198.00 | -0.50% | - |
| May 13, 2026 | 218.00 | 218.00 | 199.00 | 199.00 | 199.00 | -5.24% | - |
| May 12, 2026 | 218.00 | 220.00 | 210.00 | 210.00 | 210.00 | -1.87% | - |
| May 11, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -9.32% | - |
| May 8, 2026 | 210.00 | 236.00 | 210.00 | 236.00 | 236.00 | 16.83% | 70 |
| May 7, 2026 | 206.00 | 206.00 | 202.00 | 202.00 | 202.00 | 6.88% | - |
| Apr 30, 2026 | 187.00 | 189.00 | 187.00 | 189.00 | 189.00 | 2.72% | 10 |
| Apr 29, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - | - |
| Apr 28, 2026 | 187.00 | 204.00 | 184.00 | 184.00 | 184.00 | -9.80% | 14 |
| Apr 27, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - | - |
| Apr 24, 2026 | 200.00 | 204.00 | 200.00 | 204.00 | 204.00 | 4.08% | - |
| Apr 23, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 2.08% | - |
| Apr 22, 2026 | 190.00 | 192.00 | 190.00 | 192.00 | 192.00 | 1.05% | - |
| Apr 21, 2026 | 189.00 | 190.00 | 189.00 | 190.00 | 190.00 | 0.53% | - |
| Apr 20, 2026 | 190.00 | 190.00 | 189.00 | 189.00 | 189.00 | 5.00% | - |
| Apr 17, 2026 | 179.00 | 180.00 | 179.00 | 180.00 | 180.00 | 4.05% | - |
| Apr 16, 2026 | 175.00 | 175.00 | 173.00 | 173.00 | 173.00 | -3.35% | - |
| Apr 15, 2026 | 180.00 | 180.00 | 179.00 | 179.00 | 179.00 | 1.16% | - |
| Apr 14, 2026 | 178.00 | 178.00 | 177.00 | 177.00 | 176.95 | 0.57% | - |
| Apr 13, 2026 | 182.00 | 182.00 | 176.00 | 176.00 | 175.95 | -9.28% | - |
| Apr 10, 2026 | 181.00 | 194.00 | 181.00 | 194.00 | 193.94 | 1.57% | 6 |
| Apr 9, 2026 | 174.00 | 191.00 | 170.00 | 191.00 | 190.95 | 16.46% | 8 |
| Apr 8, 2026 | 160.00 | 164.00 | 160.00 | 164.00 | 163.95 | 3.80% | - |
| Apr 7, 2026 | 161.00 | 161.00 | 158.00 | 158.00 | 157.95 | 6.76% | - |
| Apr 2, 2026 | 154.00 | 154.00 | 148.00 | 148.00 | 147.96 | -1.33% | - |
| Apr 1, 2026 | 148.00 | 151.00 | 148.00 | 150.00 | 149.96 | -0.66% | 12 |
| Mar 31, 2026 | 149.00 | 151.00 | 149.00 | 151.00 | 150.96 | -5.03% | - |
| Mar 30, 2026 | 157.00 | 159.00 | 157.00 | 159.00 | 158.95 | -0.63% | - |
| Mar 27, 2026 | 157.00 | 160.00 | 157.00 | 160.00 | 159.95 | -4.19% | - |
| Mar 26, 2026 | 170.00 | 170.00 | 167.00 | 167.00 | 166.95 | -5.11% | - |
| Mar 25, 2026 | 170.00 | 176.00 | 170.00 | 176.00 | 175.95 | 6.02% | - |
| Mar 24, 2026 | 162.00 | 166.00 | 162.00 | 166.00 | 165.95 | -1.19% | - |
| Mar 23, 2026 | 156.00 | 168.00 | 154.00 | 168.00 | 167.95 | 4.35% | - |
| Mar 20, 2026 | 164.00 | 164.00 | 161.00 | 161.00 | 160.95 | -0.62% | - |
| Mar 19, 2026 | 159.00 | 162.00 | 159.00 | 162.00 | 161.95 | 3.18% | - |
| Mar 18, 2026 | 159.00 | 159.00 | 157.00 | 157.00 | 156.95 | -0.63% | - |