Bel Fuse Inc. (FRA:BF2A)
Germany · Delayed Price · Currency is EUR 140.00
-8.00 (-5.41%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:BF2A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 137.00 | 140.00 | 137.00 | 140.00 | 140.00 | -5.41% | 2 |
| Oct 22, 2026 | 149.00 | 149.00 | 148.00 | 148.00 | 148.00 | -1.33% | - |
| Oct 21, 2026 | 145.00 | 150.00 | 145.00 | 150.00 | 150.00 | - | - |
| Oct 20, 2026 | 147.00 | 150.00 | 147.00 | 150.00 | 150.00 | 2.04% | - |
| Oct 19, 2026 | 142.00 | 147.00 | 142.00 | 147.00 | 147.00 | -3.92% | - |
| Oct 16, 2026 | 149.00 | 153.00 | 149.00 | 153.00 | 153.00 | 0.66% | - |
| Oct 15, 2026 | 153.00 | 153.00 | 152.00 | 152.00 | 152.00 | -6.14% | - |
| Oct 14, 2026 | 159.00 | 162.00 | 159.00 | 162.00 | 161.95 | -1.22% | - |
| Oct 13, 2026 | 161.00 | 164.00 | 160.00 | 164.00 | 163.95 | -1.20% | - |
| Oct 12, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 165.94 | -2.92% | - |
| Oct 9, 2026 | 165.00 | 171.00 | 165.00 | 171.00 | 170.94 | - | - |
| Oct 8, 2026 | 168.00 | 171.00 | 168.00 | 171.00 | 170.94 | -4.47% | - |
| Oct 7, 2026 | 177.00 | 179.00 | 177.00 | 179.00 | 178.94 | -1.65% | - |
| Oct 6, 2026 | 177.00 | 182.00 | 176.00 | 182.00 | 181.94 | - | - |
| Oct 5, 2026 | 178.00 | 182.00 | 177.00 | 182.00 | 181.94 | 1.11% | - |
| Oct 2, 2026 | 172.00 | 180.00 | 172.00 | 180.00 | 179.94 | 5.26% | - |
| Oct 1, 2026 | 166.00 | 171.00 | 166.00 | 171.00 | 170.94 | - | - |
| Sep 30, 2026 | 166.00 | 171.00 | 166.00 | 171.00 | 170.94 | -1.16% | - |
| Sep 29, 2026 | 168.00 | 173.00 | 168.00 | 173.00 | 172.94 | - | - |
| Sep 28, 2026 | 170.00 | 173.00 | 170.00 | 173.00 | 172.94 | -1.14% | - |
| Sep 25, 2026 | 170.00 | 175.00 | 169.00 | 175.00 | 174.94 | 0.57% | - |
| Sep 24, 2026 | 170.00 | 174.00 | 170.00 | 174.00 | 173.94 | 0.58% | - |
| Sep 23, 2026 | 169.00 | 173.00 | 169.00 | 173.00 | 172.94 | 2.37% | - |
| Sep 22, 2026 | 164.00 | 169.00 | 164.00 | 169.00 | 168.94 | -1.17% | - |
| Sep 21, 2026 | 165.00 | 171.00 | 165.00 | 171.00 | 170.94 | 3.01% | - |
| Sep 18, 2026 | 161.00 | 166.00 | 161.00 | 166.00 | 165.94 | -4.60% | - |
| Sep 17, 2026 | 159.00 | 174.00 | 159.00 | 174.00 | 173.94 | 6.10% | 2 |
| Sep 16, 2026 | 157.00 | 164.00 | 157.00 | 164.00 | 163.95 | 2.50% | - |
| Sep 15, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 159.95 | -8.57% | - |
| Sep 14, 2026 | 172.00 | 175.00 | 172.00 | 175.00 | 174.94 | 3.55% | - |
| Sep 11, 2026 | 165.00 | 169.00 | 165.00 | 169.00 | 168.94 | -1.17% | - |
| Sep 10, 2026 | 167.00 | 171.00 | 167.00 | 171.00 | 170.94 | - | - |
| Sep 9, 2026 | 168.00 | 171.00 | 168.00 | 171.00 | 170.94 | 1.79% | - |
| Sep 8, 2026 | 165.00 | 168.00 | 165.00 | 168.00 | 167.94 | 1.82% | - |
| Sep 7, 2026 | 166.00 | 166.00 | 165.00 | 165.00 | 164.95 | -2.37% | - |
| Sep 4, 2026 | 165.00 | 169.00 | 165.00 | 169.00 | 168.94 | -1.17% | - |
| Sep 3, 2026 | 166.00 | 171.00 | 166.00 | 171.00 | 170.94 | - | - |
| Sep 2, 2026 | 166.00 | 171.00 | 166.00 | 171.00 | 170.94 | 0.59% | - |
| Sep 1, 2026 | 168.00 | 170.00 | 168.00 | 170.00 | 169.94 | -2.30% | - |
| Aug 31, 2026 | 170.00 | 174.00 | 170.00 | 174.00 | 173.94 | -1.69% | - |
| Aug 28, 2026 | 174.00 | 177.00 | 174.00 | 177.00 | 176.94 | -0.56% | - |
| Aug 27, 2026 | 172.00 | 178.00 | 172.00 | 178.00 | 177.94 | 3.49% | - |
| Aug 26, 2026 | 169.00 | 172.00 | 169.00 | 172.00 | 171.94 | -1.15% | - |
| Aug 25, 2026 | 168.00 | 174.00 | 168.00 | 174.00 | 173.94 | -2.25% | - |
| Aug 24, 2026 | 174.00 | 178.00 | 174.00 | 178.00 | 177.94 | -3.26% | - |
| Aug 21, 2026 | 177.00 | 184.00 | 177.00 | 184.00 | 183.94 | 0.55% | - |
| Aug 20, 2026 | 179.00 | 183.00 | 179.00 | 183.00 | 182.94 | 2.23% | - |
| Aug 19, 2026 | 189.00 | 194.00 | 179.00 | 179.00 | 178.94 | -12.25% | 200 |
| Aug 18, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 203.93 | - | - |
| Aug 17, 2026 | 199.00 | 204.00 | 199.00 | 204.00 | 203.93 | 2.00% | - |