Bel Fuse Inc. (FRA:BF2B)
Germany · Delayed Price · Currency is EUR 154.00
-2.00 (-1.28%)
At close: Jan 9, 2026
Bel Fuse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -1.28% | - |
| Jan 8, 2026 | 154.00 | 156.00 | 154.00 | 156.00 | 156.00 | - | 102 |
| Jan 7, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 4.70% | - |
| Jan 6, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 1.36% | - |
| Jan 5, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 2.08% | - |
| Jan 2, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -2.04% | - |
| Dec 30, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -2.00% | - |
| Dec 29, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 2.04% | - |
| Dec 23, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -2.00% | - |
| Dec 22, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 5.63% | - |
| Dec 19, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 2.16% | - |
| Dec 18, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -5.44% | - |
| Dec 17, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0.68% | - |
| Dec 16, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -0.68% | - |
| Dec 15, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - | - |
| Dec 12, 2025 | 148.00 | 148.00 | 147.00 | 147.00 | 147.00 | - | 28 |
| Dec 11, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 2.80% | - |
| Dec 10, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -2.72% | - |
| Dec 9, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 2.80% | - |
| Dec 8, 2025 | 141.00 | 143.00 | 141.00 | 143.00 | 143.00 | 2.88% | 142 |
| Dec 5, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 2.21% | - |
| Dec 4, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -1.45% | - |
| Dec 3, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 4.55% | - |
| Dec 2, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -0.75% | - |
| Dec 1, 2025 | 132.00 | 133.00 | 132.00 | 133.00 | 133.00 | 0.76% | 190 |
| Nov 28, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0.76% | 20 |
| Nov 27, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -0.76% | - |
| Nov 26, 2025 | 129.00 | 132.00 | 129.00 | 132.00 | 132.00 | 1.54% | 25 |
| Nov 25, 2025 | 126.00 | 130.00 | 126.00 | 130.00 | 130.00 | 3.17% | 36 |
| Nov 24, 2025 | 122.00 | 126.00 | 122.00 | 126.00 | 126.00 | 8.62% | 31 |
| Nov 21, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -7.94% | - |
| Nov 20, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 1.61% | - |
| Nov 19, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 2.48% | - |
| Nov 18, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -4.72% | - |
| Nov 17, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 1.60% | - |
| Nov 14, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -5.30% | - |
| Nov 13, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 1.54% | - |
| Nov 12, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -9.72% | - |
| Nov 11, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 2.86% | - |
| Nov 10, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1.45% | 27 |
| Nov 7, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 3.76% | - |
| Nov 6, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - | - |
| Nov 5, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -2.21% | - |
| Nov 4, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 2.26% | - |
| Nov 3, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 3.10% | - |
| Oct 31, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 9.32% | - |
| Oct 30, 2025 | 131.00 | 131.00 | 118.00 | 118.00 | 118.00 | -11.94% | 117 |
| Oct 29, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0.75% | - |
| Oct 28, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -2.92% | - |
| Oct 27, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 3.01% | - |