Bel Fuse Inc. (FRA:BF2B)
Germany · Delayed Price · Currency is EUR 174.00
+1.00 (0.58%)
At close: Jan 30, 2026
Bel Fuse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0.58% | - |
| Jan 29, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | -1.14% | - |
| Jan 28, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 1.16% | - |
| Jan 27, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 4.85% | - |
| Jan 26, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -2.94% | - |
| Jan 23, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -1.16% | - |
| Jan 22, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0.58% | - |
| Jan 21, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 1.18% | - |
| Jan 20, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -0.59% | - |
| Jan 19, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1.19% | - |
| Jan 16, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 1.82% | - |
| Jan 15, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -0.60% | - |
| Jan 14, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 165.94 | 3.75% | - |
| Jan 13, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 159.94 | 0.63% | - |
| Jan 12, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 158.94 | 3.25% | - |
| Jan 9, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 153.94 | -1.28% | - |
| Jan 8, 2026 | 154.00 | 156.00 | 154.00 | 156.00 | 155.94 | - | 102 |
| Jan 7, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 155.94 | 4.70% | - |
| Jan 6, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 148.95 | 1.36% | - |
| Jan 5, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 146.95 | 2.08% | - |
| Jan 2, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 143.95 | -2.04% | - |
| Dec 30, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 146.95 | -2.00% | - |
| Dec 29, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 149.95 | 2.04% | - |
| Dec 23, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 146.95 | -2.00% | - |
| Dec 22, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 149.95 | 5.63% | - |
| Dec 19, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 141.95 | 2.16% | - |
| Dec 18, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 138.95 | -5.44% | - |
| Dec 17, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 146.95 | 0.68% | - |
| Dec 16, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 145.95 | -0.68% | - |
| Dec 15, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 146.95 | - | - |
| Dec 12, 2025 | 148.00 | 148.00 | 147.00 | 147.00 | 146.95 | - | 28 |
| Dec 11, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 146.95 | 2.80% | - |
| Dec 10, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 142.95 | -2.72% | - |
| Dec 9, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 146.95 | 2.80% | - |
| Dec 8, 2025 | 141.00 | 143.00 | 141.00 | 143.00 | 142.95 | 2.88% | 142 |
| Dec 5, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 138.95 | 2.21% | - |
| Dec 4, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 135.95 | -1.45% | - |
| Dec 3, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 137.95 | 4.55% | - |
| Dec 2, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 131.95 | -0.75% | - |
| Dec 1, 2025 | 132.00 | 133.00 | 132.00 | 133.00 | 132.95 | 0.76% | 190 |
| Nov 28, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 131.95 | 0.76% | 20 |
| Nov 27, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 130.95 | -0.76% | - |
| Nov 26, 2025 | 129.00 | 132.00 | 129.00 | 132.00 | 131.95 | 1.54% | 25 |
| Nov 25, 2025 | 126.00 | 130.00 | 126.00 | 130.00 | 129.95 | 3.17% | 36 |
| Nov 24, 2025 | 122.00 | 126.00 | 122.00 | 126.00 | 125.95 | 8.62% | 31 |
| Nov 21, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 115.96 | -7.94% | - |
| Nov 20, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 125.95 | 1.61% | - |
| Nov 19, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 123.96 | 2.48% | - |
| Nov 18, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 120.96 | -4.72% | - |
| Nov 17, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 126.95 | 1.60% | - |