Bel Fuse Inc. (FRA:BF2B)
Germany · Delayed Price · Currency is EUR 242.00
+4.00 (1.68%)
At close: Jul 17, 2026
FRA:BF2B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 229.94 | 0.88% | - |
| Jul 9, 2026 | 226.00 | 228.00 | 226.00 | 228.00 | 227.94 | 4.59% | 68 |
| Jul 8, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 217.94 | -9.17% | - |
| Jul 7, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 239.94 | 1.69% | - |
| Jul 6, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 235.94 | 0.85% | - |
| Jul 3, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 233.94 | - | - |
| Jul 2, 2026 | 276.00 | 276.00 | 234.00 | 234.00 | 233.94 | -18.75% | 4 |
| Jul 1, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 287.92 | 4.35% | - |
| Jun 30, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 275.93 | 0.73% | - |
| Jun 29, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 273.93 | 3.79% | - |
| Jun 26, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 263.93 | - | - |
| Jun 25, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 263.93 | 3.94% | - |
| Jun 24, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 253.93 | -1.55% | - |
| Jun 23, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 257.93 | - | - |
| Jun 22, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 257.93 | 1.57% | - |
| Jun 19, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 253.93 | -3.79% | - |
| Jun 18, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 263.93 | 4.76% | - |
| Jun 17, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 251.93 | -3.08% | - |
| Jun 16, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 259.93 | 0.78% | - |
| Jun 15, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 257.93 | 1.57% | - |
| Jun 12, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 253.93 | 5.83% | - |
| Jun 11, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 239.94 | 2.56% | - |
| Jun 10, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 233.94 | -3.31% | - |
| Jun 9, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 241.94 | 7.08% | - |
| Jun 8, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 225.94 | -2.59% | - |
| Jun 5, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 231.94 | -2.52% | - |
| Jun 4, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 237.94 | 0.85% | - |
| Jun 3, 2026 | 230.00 | 236.00 | 230.00 | 236.00 | 235.94 | 3.51% | 27 |
| Jun 2, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 227.94 | -3.39% | - |
| Jun 1, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 235.94 | - | - |
| May 29, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 235.94 | -0.84% | - |
| May 28, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 237.94 | 0.85% | - |
| May 27, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 235.94 | 0.85% | - |
| May 26, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 233.94 | - | 20 |
| May 25, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 233.94 | 4.46% | - |
| May 22, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 223.94 | 0.90% | - |
| May 21, 2026 | 218.00 | 222.00 | 218.00 | 222.00 | 221.94 | 0.91% | 72 |
| May 20, 2026 | 214.00 | 220.00 | 214.00 | 220.00 | 219.94 | 0.92% | 75 |
| May 19, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 217.94 | -2.68% | - |
| May 18, 2026 | 216.00 | 224.00 | 216.00 | 224.00 | 223.94 | - | 75 |
| May 15, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 223.94 | -0.88% | - |
| May 14, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 225.94 | -5.83% | - |
| May 13, 2026 | 246.00 | 246.00 | 240.00 | 240.00 | 239.94 | -5.51% | 50 |
| May 12, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 253.93 | 0.79% | - |
| May 11, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 251.93 | 2.44% | - |