Bel Fuse Inc. (FRA:BF2B)
Germany · Delayed Price · Currency is EUR 176.00
-14.00 (-7.37%)
At close: Oct 23, 2026
FRA:BF2B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -7.37% | - |
| Oct 22, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0.53% | - |
| Oct 21, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0.53% | - |
| Oct 20, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | -1.05% | - |
| Oct 19, 2026 | 186.00 | 190.00 | 186.00 | 190.00 | 190.00 | -2.06% | 170 |
| Oct 16, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 0.52% | - |
| Oct 15, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | -7.18% | - |
| Oct 14, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 207.94 | -0.95% | 415 |
| Oct 13, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 209.94 | -2.78% | - |
| Oct 12, 2026 | 218.00 | 218.00 | 216.00 | 216.00 | 215.93 | - | 50 |
| Oct 9, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 215.93 | -0.92% | - |
| Oct 8, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 217.93 | -5.22% | - |
| Oct 7, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 229.93 | 0.88% | - |
| Oct 6, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 227.93 | - | - |
| Oct 5, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 227.93 | 2.70% | - |
| Oct 2, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 221.93 | 1.83% | - |
| Oct 1, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 217.93 | 1.87% | - |
| Sep 30, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 213.94 | -0.93% | - |
| Sep 29, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 215.93 | -0.92% | - |
| Sep 28, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 217.93 | -0.91% | - |
| Sep 25, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 219.93 | - | - |
| Sep 24, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 219.93 | 1.85% | - |
| Sep 23, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 215.93 | 2.86% | - |
| Sep 22, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 209.94 | - | - |
| Sep 21, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 209.94 | 0.96% | - |
| Sep 18, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 207.94 | 1.96% | - |
| Sep 17, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 203.94 | 2.00% | - |
| Sep 16, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 199.94 | - | - |
| Sep 15, 2026 | 198.00 | 200.00 | 198.00 | 200.00 | 199.94 | -4.76% | 151 |
| Sep 14, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 209.94 | 0.96% | - |
| Sep 11, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 207.94 | - | - |
| Sep 10, 2026 | 210.00 | 210.00 | 208.00 | 208.00 | 207.94 | -1.89% | 10 |
| Sep 9, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 211.94 | 0.95% | 90 |
| Sep 8, 2026 | 208.00 | 210.00 | 208.00 | 210.00 | 209.94 | 0.96% | 20 |
| Sep 7, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 207.94 | 0.97% | - |
| Sep 4, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 205.94 | - | - |
| Sep 3, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 205.94 | -0.96% | - |
| Sep 2, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 207.94 | - | - |
| Sep 1, 2026 | 214.00 | 214.00 | 208.00 | 208.00 | 207.94 | -1.89% | 24 |
| Aug 31, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 211.94 | -2.75% | - |
| Aug 28, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 217.93 | - | - |
| Aug 27, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 217.93 | 2.83% | - |
| Aug 26, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 211.94 | - | - |
| Aug 25, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 211.94 | -1.85% | - |
| Aug 24, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 215.93 | -3.57% | - |
| Aug 21, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 223.93 | -0.88% | - |
| Aug 20, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 225.93 | -3.42% | - |
| Aug 19, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 233.93 | -6.40% | - |
| Aug 18, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 249.92 | -0.79% | - |
| Aug 17, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 251.92 | 2.44% | - |