Bel Fuse Inc. (FRA:BF2A)
Germany · Delayed Price · Currency is EUR 189.00
-6.00 (-3.08%)
At close: Jul 17, 2026
FRA:BF2A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 187.00 | 189.00 | 187.00 | 189.00 | 189.00 | -3.08% | - |
| Jul 16, 2026 | 191.00 | 195.00 | 190.00 | 195.00 | 195.00 | -2.01% | - |
| Jul 15, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | -8.69% | - |
| Jul 7, 2026 | 197.00 | 218.00 | 197.00 | 218.00 | 217.95 | 6.86% | 1 |
| Jul 6, 2026 | 218.00 | 218.00 | 204.00 | 204.00 | 203.95 | -9.73% | 117 |
| Jul 2, 2026 | 234.00 | 238.00 | 226.00 | 226.00 | 225.95 | -11.02% | 204 |
| Jul 1, 2026 | 242.00 | 254.00 | 242.00 | 254.00 | 253.94 | 8.55% | - |
| Jun 30, 2026 | 228.00 | 234.00 | 228.00 | 234.00 | 233.94 | 1.74% | - |
| Jun 29, 2026 | 222.00 | 230.00 | 222.00 | 230.00 | 229.94 | 4.55% | - |
| Jun 26, 2026 | 224.00 | 224.00 | 220.00 | 220.00 | 219.95 | -1.79% | - |
| Jun 25, 2026 | 216.00 | 224.00 | 216.00 | 224.00 | 223.95 | 1.82% | - |
| Jun 24, 2026 | 212.00 | 220.00 | 212.00 | 220.00 | 219.95 | -1.79% | - |
| Jun 23, 2026 | 224.00 | 226.00 | 224.00 | 224.00 | 223.95 | -1.75% | - |
| Jun 22, 2026 | 220.00 | 228.00 | 220.00 | 228.00 | 227.95 | 3.64% | - |
| Jun 19, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 219.95 | -5.17% | - |
| Jun 18, 2026 | 220.00 | 232.00 | 220.00 | 232.00 | 231.94 | 5.45% | - |
| Jun 17, 2026 | 214.00 | 220.00 | 214.00 | 220.00 | 219.95 | -2.65% | - |
| Jun 16, 2026 | 220.00 | 226.00 | 220.00 | 226.00 | 225.95 | -0.88% | - |
| Jun 15, 2026 | 214.00 | 228.00 | 214.00 | 228.00 | 227.95 | 2.70% | - |
| Jun 12, 2026 | 214.00 | 222.00 | 214.00 | 222.00 | 221.95 | 5.71% | - |
| Jun 11, 2026 | 202.00 | 210.00 | 202.00 | 210.00 | 209.95 | 0.96% | - |
| Jun 10, 2026 | 202.00 | 208.00 | 202.00 | 208.00 | 207.95 | -1.89% | - |
| Jun 9, 2026 | 204.00 | 212.00 | 204.00 | 212.00 | 211.95 | 7.61% | - |
| Jun 8, 2026 | 191.00 | 197.00 | 191.00 | 197.00 | 196.95 | -5.29% | - |
| Jun 5, 2026 | 202.00 | 208.00 | 202.00 | 208.00 | 207.95 | -0.95% | - |
| Jun 4, 2026 | 204.00 | 210.00 | 204.00 | 210.00 | 209.95 | 5.00% | - |
| Jun 3, 2026 | 195.00 | 200.00 | 194.00 | 200.00 | 199.95 | 0.50% | - |
| Jun 2, 2026 | 195.00 | 199.00 | 195.00 | 199.00 | 198.95 | -2.45% | - |
| Jun 1, 2026 | 200.00 | 206.00 | 200.00 | 204.00 | 203.95 | -0.97% | 10 |
| May 29, 2026 | 200.00 | 206.00 | 200.00 | 206.00 | 205.95 | - | - |
| May 28, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 205.95 | -0.96% | - |
| May 27, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 207.95 | 2.97% | - |
| May 26, 2026 | 206.00 | 206.00 | 202.00 | 202.00 | 201.95 | -1.94% | - |
| May 25, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 205.95 | 8.42% | - |
| May 22, 2026 | 193.00 | 193.00 | 190.00 | 190.00 | 189.95 | -5.00% | - |
| May 21, 2026 | 189.00 | 200.00 | 181.00 | 200.00 | 199.95 | 10.50% | 15 |
| May 20, 2026 | 184.00 | 184.00 | 181.00 | 181.00 | 180.96 | -4.23% | - |
| May 19, 2026 | 191.00 | 191.00 | 189.00 | 189.00 | 188.95 | 2.16% | - |
| May 18, 2026 | 188.00 | 188.00 | 185.00 | 185.00 | 184.96 | 0.54% | - |
| May 15, 2026 | 198.00 | 198.00 | 184.00 | 184.00 | 183.96 | -7.07% | - |
| May 14, 2026 | 194.00 | 198.00 | 194.00 | 198.00 | 197.95 | -0.50% | - |
| May 13, 2026 | 218.00 | 218.00 | 199.00 | 199.00 | 198.95 | -5.24% | - |
| May 12, 2026 | 218.00 | 220.00 | 210.00 | 210.00 | 209.95 | -1.87% | - |
| May 11, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 213.95 | -9.32% | - |
| May 8, 2026 | 210.00 | 236.00 | 210.00 | 236.00 | 235.94 | 16.83% | 70 |
| May 7, 2026 | 206.00 | 206.00 | 202.00 | 202.00 | 201.95 | 6.88% | - |
| Apr 30, 2026 | 187.00 | 189.00 | 187.00 | 189.00 | 188.95 | 2.72% | 10 |
| Apr 29, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 183.96 | - | - |
| Apr 28, 2026 | 187.00 | 204.00 | 184.00 | 184.00 | 183.96 | -9.80% | 14 |
| Apr 27, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 203.95 | - | - |