Bel Fuse Inc. (FRA:BF2B)
Germany · Delayed Price · Currency is EUR 222.00
+2.00 (0.91%)
At close: Apr 23, 2026
FRA:BF2B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 1.85% | - |
| Apr 21, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0.93% | - |
| Apr 20, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 4.90% | - |
| Apr 17, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - | - |
| Apr 16, 2026 | 199.00 | 204.00 | 199.00 | 204.00 | 204.00 | 2.00% | 8 |
| Apr 15, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0.50% | - |
| Apr 14, 2026 | 202.00 | 202.00 | 199.00 | 199.00 | 198.94 | 1.02% | 270 |
| Apr 13, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 196.94 | -2.48% | - |
| Apr 10, 2026 | 200.00 | 202.00 | 200.00 | 202.00 | 201.94 | 4.12% | 5 |
| Apr 9, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 193.94 | 4.30% | - |
| Apr 8, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 185.94 | 5.68% | - |
| Apr 7, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 175.95 | 2.92% | - |
| Apr 2, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 170.95 | -0.58% | - |
| Apr 1, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 171.95 | -0.58% | - |
| Mar 31, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 172.95 | -1.70% | - |
| Mar 30, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 175.95 | -0.56% | - |
| Mar 27, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 176.95 | -6.35% | - |
| Mar 26, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 188.94 | -1.56% | - |
| Mar 25, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 191.94 | 4.35% | - |
| Mar 24, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 183.95 | 5.75% | - |
| Mar 23, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 173.95 | -5.43% | - |
| Mar 20, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 183.95 | 2.79% | - |
| Mar 19, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 178.95 | -2.19% | - |
| Mar 18, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 182.95 | 2.81% | - |
| Mar 17, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 177.95 | 2.30% | - |
| Mar 16, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 173.95 | 2.96% | - |
| Mar 13, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 168.95 | -1.17% | - |
| Mar 12, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 170.95 | - | - |
| Mar 11, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 170.95 | 4.27% | - |
| Mar 10, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 163.95 | 0.61% | - |
| Mar 9, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 162.95 | -6.32% | - |
| Mar 6, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 173.95 | -4.40% | - |
| Mar 5, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 181.95 | 1.11% | - |
| Mar 4, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 179.95 | -3.74% | - |
| Mar 3, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 186.94 | -2.09% | - |
| Mar 2, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 190.94 | -2.05% | - |
| Feb 27, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 194.94 | -0.51% | - |
| Feb 26, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 195.94 | - | - |
| Feb 25, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 195.94 | - | - |
| Feb 24, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 195.94 | - | - |
| Feb 23, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 195.94 | 0.51% | - |
| Feb 20, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 194.94 | 4.28% | - |
| Feb 19, 2026 | 186.00 | 187.00 | 186.00 | 187.00 | 186.94 | -6.03% | 10 |
| Feb 18, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 198.94 | 2.58% | - |
| Feb 17, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 193.94 | -1.02% | - |
| Feb 16, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 195.94 | 1.03% | - |
| Feb 13, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 193.94 | -3.96% | - |
| Feb 12, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 201.94 | 2.02% | - |
| Feb 11, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 197.94 | 3.66% | - |
| Feb 10, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 190.94 | 3.24% | - |