Bel Fuse Inc. (FRA:BF2B)
Germany · Delayed Price · Currency is EUR 228.00
-8.00 (-3.39%)
At close: Jun 2, 2026
FRA:BF2B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -3.39% | - |
| Jun 1, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - | - |
| May 29, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | -0.84% | - |
| May 28, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0.85% | - |
| May 27, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 0.85% | 20 |
| May 26, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - | 20 |
| May 25, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 4.46% | - |
| May 22, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0.90% | 72 |
| May 21, 2026 | 218.00 | 222.00 | 218.00 | 222.00 | 222.00 | 0.91% | 72 |
| May 20, 2026 | 214.00 | 220.00 | 214.00 | 220.00 | 220.00 | 0.92% | 75 |
| May 19, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -2.68% | - |
| May 18, 2026 | 216.00 | 224.00 | 216.00 | 224.00 | 224.00 | - | 75 |
| May 15, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -0.88% | - |
| May 14, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -5.83% | - |
| May 13, 2026 | 246.00 | 246.00 | 240.00 | 240.00 | 240.00 | -5.51% | 50 |
| May 12, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 0.79% | - |
| May 11, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 2.44% | - |
| May 8, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 1.65% | - |
| May 7, 2026 | 244.00 | 244.00 | 242.00 | 242.00 | 242.00 | -5.47% | 66 |
| May 6, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 4.92% | - |
| May 5, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 0.83% | - |
| May 4, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 10.00% | - |
| Apr 30, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 2.80% | - |
| Apr 29, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0.94% | - |
| Apr 28, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -9.40% | - |
| Apr 27, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 1.74% | - |
| Apr 24, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 3.60% | - |
| Apr 23, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 0.91% | - |
| 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 | 0.53% | - |
| 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% | - |