Bel Fuse Inc. (FRA:BF2A)
Germany · Delayed Price · Currency is EUR 200.00
+4.00 (2.04%)
Last updated: Apr 24, 2026, 9:55 AM CET
FRA:BF2A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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 | 1.13% | - |
| 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% | - |
| Mar 17, 2026 | 156.00 | 158.00 | 156.00 | 158.00 | 157.95 | -0.63% | - |
| Mar 16, 2026 | 150.00 | 159.00 | 150.00 | 159.00 | 158.95 | 5.30% | - |
| Mar 13, 2026 | 147.00 | 151.00 | 147.00 | 151.00 | 150.96 | 0.67% | - |
| Mar 12, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 149.96 | 0.67% | - |
| Mar 11, 2026 | 147.00 | 149.00 | 147.00 | 149.00 | 148.96 | - | - |
| Mar 10, 2026 | 141.00 | 157.00 | 141.00 | 149.00 | 148.96 | 5.67% | 2 |
| Mar 9, 2026 | 142.00 | 143.00 | 141.00 | 141.00 | 140.96 | -5.37% | - |
| Mar 6, 2026 | 151.00 | 151.00 | 149.00 | 149.00 | 148.96 | -6.29% | - |
| Mar 5, 2026 | 160.00 | 161.00 | 159.00 | 159.00 | 158.95 | - | - |
| Mar 4, 2026 | 159.00 | 160.00 | 159.00 | 159.00 | 158.95 | -3.05% | - |
| Mar 3, 2026 | 167.00 | 168.00 | 164.00 | 164.00 | 163.95 | -1.80% | - |
| Mar 2, 2026 | 172.00 | 172.00 | 167.00 | 167.00 | 166.95 | 0.60% | - |
| Feb 27, 2026 | 172.00 | 172.00 | 166.00 | 166.00 | 165.95 | -4.05% | - |
| Feb 26, 2026 | 175.00 | 175.00 | 173.00 | 173.00 | 172.95 | - | - |
| Feb 25, 2026 | 174.00 | 174.00 | 173.00 | 173.00 | 172.95 | 1.17% | - |
| Feb 24, 2026 | 174.00 | 174.00 | 171.00 | 171.00 | 170.95 | -10.47% | - |
| Feb 23, 2026 | 171.00 | 191.00 | 171.00 | 191.00 | 190.95 | 11.70% | 2 |
| Feb 20, 2026 | 173.00 | 173.00 | 171.00 | 171.00 | 170.95 | 4.91% | - |
| Feb 19, 2026 | 166.00 | 167.00 | 163.00 | 163.00 | 162.95 | -5.78% | - |
| Feb 18, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 172.95 | 1.76% | - |
| Feb 17, 2026 | 173.00 | 173.00 | 170.00 | 170.00 | 169.95 | -1.16% | - |
| Feb 16, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 171.95 | -7.03% | - |
| Feb 13, 2026 | 170.00 | 185.00 | 167.00 | 185.00 | 184.95 | 5.11% | 1 |
| Feb 12, 2026 | 177.00 | 177.00 | 176.00 | 176.00 | 175.95 | 1.15% | - |
| Feb 11, 2026 | 175.00 | 175.00 | 174.00 | 174.00 | 173.95 | 5.45% | - |