Bel Fuse Inc. (FRA:BF2B)
Germany · Delayed Price · Currency is EUR 208.00
+4.00 (1.96%)
At close: Sep 18, 2026
FRA:BF2B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 1.96% | - |
| Sep 17, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 2.00% | - |
| Sep 16, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Sep 15, 2026 | 198.00 | 200.00 | 198.00 | 200.00 | 200.00 | -4.76% | 151 |
| Sep 14, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0.96% | - |
| Sep 11, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - | - |
| Sep 10, 2026 | 210.00 | 210.00 | 208.00 | 208.00 | 208.00 | -1.89% | 10 |
| Sep 9, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0.95% | 90 |
| Sep 8, 2026 | 208.00 | 210.00 | 208.00 | 210.00 | 210.00 | 0.96% | 20 |
| Sep 7, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0.97% | - |
| Sep 4, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - | - |
| Sep 3, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | -0.96% | - |
| Sep 2, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - | - |
| Sep 1, 2026 | 214.00 | 214.00 | 208.00 | 208.00 | 208.00 | -1.89% | 24 |
| Aug 31, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -2.75% | - |
| Aug 28, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - | - |
| Aug 27, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 2.83% | - |
| Aug 26, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - | - |
| Aug 25, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -1.85% | - |
| Aug 24, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -3.57% | - |
| Aug 21, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -0.88% | - |
| Aug 20, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -3.42% | - |
| Aug 19, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | -6.40% | - |
| Aug 18, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -0.79% | - |
| Aug 17, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 2.44% | - |
| Aug 14, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | -3.91% | - |
| Aug 13, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 1.59% | - |
| Aug 12, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 1.61% | - |
| Aug 11, 2026 | 244.00 | 248.00 | 244.00 | 248.00 | 248.00 | -1.59% | 30 |
| Aug 10, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | -0.79% | - |
| Aug 7, 2026 | 250.00 | 254.00 | 250.00 | 254.00 | 254.00 | 0.79% | 30 |
| Aug 6, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | -3.08% | - |
| Aug 5, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 9.24% | - |
| Aug 4, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0.85% | - |
| Aug 3, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 6.31% | - |
| Jul 31, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 4.72% | - |
| Jul 30, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -2.75% | - |
| Jul 29, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -0.91% | - |
| Jul 28, 2026 | 232.00 | 232.00 | 220.00 | 220.00 | 220.00 | -9.84% | 5 |
| Jul 27, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | -1.61% | - |
| Jul 24, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 1.64% | - |
| Jul 23, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | -3.17% | - |
| Jul 22, 2026 | 244.00 | 252.00 | 244.00 | 252.00 | 252.00 | 7.69% | 1 |
| Jul 21, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - | - |
| Jul 20, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | -3.31% | - |
| Jul 17, 2026 | 226.00 | 242.00 | 226.00 | 242.00 | 242.00 | 1.68% | 4 |
| Jul 16, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | -3.25% | - |
| Jul 15, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 6.98% | - |
| Jul 14, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 229.94 | -0.86% | - |
| Jul 13, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 231.94 | 0.87% | - |