Bel Fuse Inc. (FRA:BF2A)
Germany · Delayed Price · Currency is EUR 166.00
-8.00 (-4.60%)
At close: Sep 18, 2026
FRA:BF2A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 161.00 | 166.00 | 161.00 | 166.00 | 166.00 | -4.60% | - |
| Sep 17, 2026 | 159.00 | 174.00 | 159.00 | 174.00 | 174.00 | 6.10% | 2 |
| Sep 16, 2026 | 157.00 | 164.00 | 157.00 | 164.00 | 164.00 | 2.50% | - |
| Sep 15, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -8.57% | - |
| Sep 14, 2026 | 172.00 | 175.00 | 172.00 | 175.00 | 175.00 | 3.55% | - |
| Sep 11, 2026 | 165.00 | 169.00 | 165.00 | 169.00 | 169.00 | -1.17% | - |
| Sep 10, 2026 | 167.00 | 171.00 | 167.00 | 171.00 | 171.00 | - | - |
| Sep 9, 2026 | 168.00 | 171.00 | 168.00 | 171.00 | 171.00 | 1.79% | - |
| Sep 8, 2026 | 165.00 | 168.00 | 165.00 | 168.00 | 168.00 | 1.82% | - |
| Sep 7, 2026 | 166.00 | 166.00 | 165.00 | 165.00 | 165.00 | -2.37% | - |
| Sep 4, 2026 | 165.00 | 169.00 | 165.00 | 169.00 | 169.00 | -1.17% | - |
| Sep 3, 2026 | 166.00 | 171.00 | 166.00 | 171.00 | 171.00 | - | - |
| Sep 2, 2026 | 166.00 | 171.00 | 166.00 | 171.00 | 171.00 | 0.59% | - |
| Sep 1, 2026 | 168.00 | 170.00 | 168.00 | 170.00 | 170.00 | -2.30% | - |
| Aug 31, 2026 | 170.00 | 174.00 | 170.00 | 174.00 | 174.00 | -1.69% | - |
| Aug 28, 2026 | 174.00 | 177.00 | 174.00 | 177.00 | 177.00 | -0.56% | - |
| Aug 27, 2026 | 172.00 | 178.00 | 172.00 | 178.00 | 178.00 | 3.49% | - |
| Aug 26, 2026 | 169.00 | 172.00 | 169.00 | 172.00 | 172.00 | -1.15% | - |
| 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 |