Bel Fuse Inc. (FRA:BF2A)
Germany
· Delayed Price · Currency is EUR 114.00
+1.00 (0.88%)
At close: Dec 4, 2025
Bel Fuse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | 0.88% | - |
| Dec 3, 2025 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | - | - |
| Dec 2, 2025 | 108.00 | 113.00 | 108.00 | 113.00 | 113.00 | 5.61% | - |
| Dec 1, 2025 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | - | - |
| Nov 28, 2025 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | -0.93% | - |
| Nov 27, 2025 | 106.00 | 108.00 | 106.00 | 108.00 | 108.00 | 2.86% | - |
| Nov 26, 2025 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | 0.96% | - |
| Nov 25, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 4.00% | - |
| Nov 24, 2025 | 99.50 | 100.00 | 99.50 | 100.00 | 100.00 | 4.17% | - |
| Nov 21, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -8.57% | - |
| Nov 20, 2025 | 101.00 | 105.00 | 101.00 | 105.00 | 105.00 | 5.53% | - |
| Nov 19, 2025 | 98.00 | 99.50 | 98.00 | 99.50 | 99.50 | 3.11% | - |
| Nov 18, 2025 | 95.50 | 96.50 | 95.50 | 96.50 | 96.50 | -1.53% | - |
| Nov 17, 2025 | 99.50 | 99.50 | 98.00 | 98.00 | 98.00 | -0.51% | - |
| Nov 14, 2025 | 100.00 | 100.00 | 98.50 | 98.50 | 98.50 | -8.80% | - |
| Nov 13, 2025 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | -0.92% | - |
| Nov 12, 2025 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | -6.84% | - |
| Nov 11, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 1.74% | 49 |
| Nov 10, 2025 | 112.00 | 115.00 | 112.00 | 115.00 | 115.00 | - | - |
| Nov 7, 2025 | 115.00 | 125.00 | 115.00 | 115.00 | 115.00 | 0.88% | 49 |
| Nov 6, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 1.79% | - |
| Nov 5, 2025 | 111.00 | 112.00 | 111.00 | 112.00 | 112.00 | -1.75% | - |
| Nov 4, 2025 | 115.00 | 115.00 | 114.00 | 114.00 | 114.00 | - | - |
| Nov 3, 2025 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | 0.88% | - |
| Oct 31, 2025 | 108.00 | 113.00 | 108.00 | 113.00 | 113.00 | 6.60% | - |
| Oct 30, 2025 | 111.00 | 112.00 | 106.00 | 106.00 | 106.00 | -9.40% | - |
| Oct 29, 2025 | 114.00 | 123.00 | 114.00 | 117.00 | 117.00 | 1.74% | 123 |
| Oct 28, 2025 | 113.00 | 116.00 | 113.00 | 115.00 | 115.00 | -2.54% | - |
| Oct 27, 2025 | 113.00 | 118.00 | 113.00 | 118.00 | 118.00 | 0.85% | - |
| Oct 24, 2025 | 111.00 | 117.00 | 111.00 | 117.00 | 117.00 | 11.43% | 110 |
| Oct 23, 2025 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | - | - |
| Oct 22, 2025 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | 0.96% | - |
| Oct 21, 2025 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | 2.97% | - |
| Oct 20, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -2.88% | - |
| Oct 17, 2025 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | 4.00% | - |
| Oct 16, 2025 | 97.00 | 100.00 | 97.00 | 100.00 | 100.00 | 1.52% | - |
| Oct 15, 2025 | 95.00 | 98.50 | 95.00 | 98.50 | 98.50 | 8.84% | - |
| Oct 14, 2025 | 94.50 | 94.50 | 90.50 | 90.50 | 90.45 | -12.98% | - |
| Oct 9, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 103.94 | 1.96% | 10 |
| Oct 8, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 101.94 | 10.87% | 80 |
| Oct 6, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 91.95 | -4.66% | - |
| Oct 3, 2025 | 95.00 | 96.50 | 94.50 | 96.50 | 96.44 | - | 20 |
| Oct 2, 2025 | 95.50 | 96.50 | 95.50 | 96.50 | 96.44 | 1.58% | - |
| Oct 1, 2025 | 94.00 | 95.00 | 94.00 | 95.00 | 94.95 | - | - |
| Sep 30, 2025 | 94.00 | 95.00 | 94.00 | 95.00 | 94.95 | -3.55% | - |
| Sep 29, 2025 | 96.50 | 98.50 | 96.50 | 98.50 | 98.44 | -1.01% | - |
| Sep 26, 2025 | 97.50 | 99.50 | 97.50 | 99.50 | 99.44 | 1.53% | - |
| Sep 25, 2025 | 96.50 | 98.00 | 96.50 | 98.00 | 97.94 | -2.00% | - |
| Sep 24, 2025 | 98.00 | 100.00 | 98.00 | 100.00 | 99.94 | - | - |
| Sep 23, 2025 | 98.50 | 100.00 | 98.50 | 100.00 | 99.94 | 4.71% | - |
| Sep 22, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.45 | -6.37% | - |
| Sep 19, 2025 | 101.00 | 102.00 | 101.00 | 102.00 | 101.94 | 0.99% | - |
| Sep 18, 2025 | 99.00 | 101.00 | 98.50 | 101.00 | 100.94 | 1.00% | - |
| Sep 17, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 99.94 | 2.04% | - |
| Sep 16, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 97.94 | - | - |
| Sep 15, 2025 | 96.00 | 98.00 | 95.50 | 98.00 | 97.94 | -4.85% | - |
| Sep 12, 2025 | 101.00 | 103.00 | 101.00 | 103.00 | 102.94 | 6.19% | - |
| Sep 11, 2025 | 96.00 | 97.00 | 96.00 | 97.00 | 96.94 | -1.02% | - |
| Sep 10, 2025 | 96.50 | 98.00 | 96.50 | 98.00 | 97.94 | 2.08% | - |
| Sep 9, 2025 | 94.00 | 96.00 | 94.00 | 96.00 | 95.95 | -1.03% | - |
| Sep 8, 2025 | 95.00 | 97.00 | 95.00 | 97.00 | 96.94 | -1.52% | - |
| Sep 5, 2025 | 96.50 | 98.50 | 96.50 | 98.50 | 98.44 | 1.03% | - |
| Sep 4, 2025 | 95.50 | 97.50 | 95.50 | 97.50 | 97.44 | 1.04% | - |
| Sep 3, 2025 | 94.50 | 96.50 | 94.50 | 96.50 | 96.44 | 6.04% | - |
| Sep 2, 2025 | 93.00 | 93.50 | 91.00 | 91.00 | 90.95 | -2.15% | - |
| Sep 1, 2025 | 92.50 | 93.00 | 92.50 | 93.00 | 92.95 | 0.54% | - |
| Aug 29, 2025 | 94.00 | 94.00 | 92.50 | 92.50 | 92.45 | -5.13% | - |
| Aug 28, 2025 | 96.50 | 97.50 | 96.50 | 97.50 | 97.44 | - | - |
| Aug 27, 2025 | 96.50 | 97.50 | 96.50 | 97.50 | 97.44 | 1.04% | - |
| Aug 26, 2025 | 95.50 | 96.50 | 95.50 | 96.50 | 96.44 | 3.21% | - |
| Aug 25, 2025 | 92.50 | 93.50 | 92.50 | 93.50 | 93.45 | 3.31% | - |
| Aug 22, 2025 | 89.50 | 90.50 | 89.50 | 90.50 | 90.45 | 2.26% | - |
| Aug 21, 2025 | 88.50 | 88.50 | 88.00 | 88.50 | 88.45 | -1.67% | - |
| Aug 20, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 89.95 | 18.42% | 25 |
| Jul 25, 2025 | 74.00 | 76.00 | 74.00 | 76.00 | 75.96 | -2.56% | - |
| Jul 24, 2025 | 76.00 | 78.00 | 76.00 | 78.00 | 77.96 | -6.59% | - |
| Jul 23, 2025 | 76.00 | 83.50 | 76.00 | 83.50 | 83.45 | 9.87% | 13 |
| Jul 22, 2025 | 74.50 | 76.00 | 74.50 | 76.00 | 75.96 | 2.01% | - |
| Jul 21, 2025 | 74.50 | 74.50 | 74.00 | 74.50 | 74.46 | -1.97% | - |
| Jul 18, 2025 | 75.00 | 76.00 | 74.50 | 76.00 | 75.96 | 4.11% | - |
| Jul 17, 2025 | 73.50 | 73.50 | 73.00 | 73.00 | 72.96 | -1.35% | - |
| Jul 16, 2025 | 73.00 | 74.00 | 73.00 | 74.00 | 73.96 | -2.63% | - |
| Jul 15, 2025 | 74.50 | 76.00 | 74.50 | 76.00 | 75.96 | - | - |
| Jul 14, 2025 | 75.00 | 76.00 | 75.00 | 76.00 | 75.91 | -1.30% | - |
| Jul 11, 2025 | 76.50 | 77.00 | 76.50 | 77.00 | 76.90 | - | - |
| Jul 10, 2025 | 76.00 | 77.00 | 76.00 | 77.00 | 76.90 | - | - |
| Jul 9, 2025 | 75.50 | 77.00 | 75.50 | 77.00 | 76.90 | 1.99% | - |
| Jul 8, 2025 | 73.00 | 75.50 | 73.00 | 75.50 | 75.41 | - | - |
| Jul 7, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.41 | - | - |
| Jul 4, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.41 | 3.42% | - |
| Jul 3, 2025 | 72.00 | 73.00 | 72.00 | 73.00 | 72.91 | - | - |
| Jul 2, 2025 | 71.50 | 73.00 | 71.50 | 73.00 | 72.91 | -1.35% | - |
| Jul 1, 2025 | 72.50 | 74.00 | 72.50 | 74.00 | 73.91 | 2.07% | - |
| Jun 30, 2025 | 71.50 | 72.50 | 71.50 | 72.50 | 72.41 | 4.32% | - |
| Jun 27, 2025 | 68.50 | 69.50 | 68.50 | 69.50 | 69.41 | 1.46% | - |
| Jun 26, 2025 | 67.00 | 68.50 | 67.00 | 68.50 | 68.41 | -1.44% | - |
| Jun 25, 2025 | 68.00 | 69.50 | 68.00 | 69.50 | 69.41 | -3.47% | - |
| Jun 24, 2025 | 69.50 | 72.00 | 69.50 | 72.00 | 71.91 | 5.88% | - |
| Jun 23, 2025 | 66.50 | 68.00 | 66.50 | 68.00 | 67.92 | 0.74% | - |
| Jun 20, 2025 | 67.00 | 67.50 | 67.00 | 67.50 | 67.42 | - | - |