Bel Fuse Inc. (FRA:BF2A)
Germany · Delayed Price · Currency is EUR 172.00
-2.00 (-1.15%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:BF2A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 168.00 | 174.00 | 168.00 | 174.00 | 174.00 | -2.25% | - |
| Aug 24, 2026 | 174.00 | 178.00 | 174.00 | 178.00 | 178.00 | -3.26% | - |
| Aug 21, 2026 | 177.00 | 184.00 | 177.00 | 184.00 | 184.00 | 0.55% | - |
| Aug 20, 2026 | 179.00 | 183.00 | 179.00 | 183.00 | 183.00 | 2.23% | - |
| Aug 19, 2026 | 189.00 | 194.00 | 179.00 | 179.00 | 179.00 | -12.25% | 200 |
| Aug 18, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - | - |
| Aug 17, 2026 | 199.00 | 204.00 | 199.00 | 204.00 | 204.00 | 2.00% | - |
| Aug 14, 2026 | 194.00 | 200.00 | 194.00 | 200.00 | 200.00 | - | - |
| Aug 13, 2026 | 196.00 | 200.00 | 196.00 | 200.00 | 200.00 | 2.56% | - |
| Aug 12, 2026 | 193.00 | 195.00 | 193.00 | 195.00 | 195.00 | 1.04% | - |
| Aug 11, 2026 | 188.00 | 193.00 | 188.00 | 193.00 | 193.00 | -2.03% | - |
| Aug 10, 2026 | 192.00 | 197.00 | 192.00 | 197.00 | 197.00 | - | - |
| Aug 7, 2026 | 192.00 | 197.00 | 192.00 | 197.00 | 197.00 | -1.01% | - |
| Aug 6, 2026 | 194.00 | 199.00 | 194.00 | 199.00 | 199.00 | -1.49% | - |
| Aug 5, 2026 | 200.00 | 202.00 | 200.00 | 202.00 | 202.00 | 9.78% | - |
| Aug 4, 2026 | 181.00 | 184.00 | 181.00 | 184.00 | 184.00 | -1.60% | - |
| Aug 3, 2026 | 184.00 | 187.00 | 184.00 | 187.00 | 187.00 | -4.10% | - |
| Jul 31, 2026 | 173.00 | 200.00 | 173.00 | 195.00 | 195.00 | 12.07% | 64 |
| Jul 30, 2026 | 168.00 | 174.00 | 168.00 | 174.00 | 174.00 | 1.16% | - |
| Jul 29, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -9.95% | 72 |
| Jul 28, 2026 | 189.00 | 191.00 | 189.00 | 191.00 | 191.00 | -2.05% | - |
| Jul 27, 2026 | 194.00 | 195.00 | 194.00 | 195.00 | 195.00 | -4.41% | - |
| Jul 24, 2026 | 202.00 | 204.00 | 202.00 | 204.00 | 204.00 | 4.62% | - |
| Jul 23, 2026 | 198.00 | 198.00 | 195.00 | 195.00 | 195.00 | -2.50% | - |
| Jul 22, 2026 | 197.00 | 200.00 | 197.00 | 200.00 | 200.00 | 2.56% | - |
| Jul 21, 2026 | 189.00 | 195.00 | 189.00 | 195.00 | 195.00 | -1.02% | - |
| Jul 20, 2026 | 190.00 | 197.00 | 190.00 | 197.00 | 197.00 | 4.23% | - |
| 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% | - |