Bel Fuse Inc. (FRA:BF2B)
Germany · Delayed Price · Currency is EUR 212.00
0.00 (0.00%)
At close: Aug 26, 2026
FRA:BF2B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |