Bel Fuse Inc. (FRA:BF2B)
Germany · Delayed Price · Currency is EUR 195.00
+8.00 (4.28%)
At close: Feb 20, 2026
Bel Fuse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 4.28% | - |
| Feb 19, 2026 | 186.00 | 187.00 | 186.00 | 187.00 | 187.00 | -6.03% | 10 |
| Feb 18, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 2.58% | - |
| Feb 17, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | -1.02% | - |
| Feb 16, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 1.03% | - |
| Feb 13, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | -3.96% | - |
| Feb 12, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 2.02% | - |
| Feb 11, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 3.66% | - |
| Feb 10, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 3.24% | - |
| Feb 9, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 2.21% | - |
| Feb 6, 2026 | 174.00 | 181.00 | 174.00 | 181.00 | 181.00 | 1.12% | 139 |
| Feb 5, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | -2.19% | - |
| Feb 4, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - | - |
| Feb 3, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 10.24% | - |
| Feb 2, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -4.60% | - |
| 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 |