Bel Fuse Inc. (FRA:BF2B)
Germany · Delayed Price · Currency is EUR 130.00
+4.00 (3.17%)
At close: Nov 25, 2025
Bel Fuse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 4.72% | - |
| Oct 23, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | - |
| Oct 22, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0.79% | - |
| Oct 21, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0.80% | - |
| Oct 20, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Oct 17, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -2.34% | - |
| Oct 16, 2025 | 129.00 | 130.00 | 128.00 | 128.00 | 128.00 | 0.79% | 96 |
| Oct 15, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 2.42% | - |
| Oct 14, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 123.94 | 3.33% | - |
| Oct 13, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 119.94 | 0.84% | - |
| Oct 10, 2025 | 123.00 | 123.00 | 119.00 | 119.00 | 118.94 | -5.56% | 111 |
| Oct 9, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 125.94 | 4.13% | - |
| Oct 8, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 120.94 | 0.83% | - |
| Oct 7, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 119.94 | 1.69% | - |
| Oct 6, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 117.94 | -2.48% | - |
| Oct 3, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 120.94 | - | - |
| Oct 2, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 120.94 | 1.68% | - |
| Oct 1, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 118.94 | - | - |
| Sep 30, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 118.94 | -1.65% | - |
| Sep 29, 2025 | 122.00 | 122.00 | 121.00 | 121.00 | 120.94 | - | 20 |
| Sep 26, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 120.94 | 0.83% | - |
| Sep 25, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 119.94 | -3.23% | - |
| Sep 24, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 123.94 | - | - |
| Sep 23, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 123.94 | 3.33% | - |
| Sep 22, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 119.94 | -5.51% | - |