Nordson Corporation (BIT:1NDSN)
Italy · Delayed Price · Currency is EUR 188.00
0.00 (0.00%)
Last updated: Sep 19, 2025, 9:00 AM CET
Nordson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 191.90 | 191.90 | 191.90 | 191.90 | 191.90 | 0.39% | - |
| Sep 18, 2025 | 191.15 | 191.15 | 191.15 | 191.15 | 191.15 | -0.68% | - |
| Sep 17, 2025 | 192.45 | 192.45 | 192.45 | 192.45 | 192.45 | 0.86% | - |
| Sep 16, 2025 | 190.80 | 190.80 | 190.80 | 190.80 | 190.80 | 0.29% | - |
| Sep 15, 2025 | 190.25 | 190.25 | 190.25 | 190.25 | 190.25 | -0.42% | - |
| Sep 12, 2025 | 191.05 | 191.05 | 191.05 | 191.05 | 191.05 | -1.01% | - |
| Sep 11, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 1.69% | - |
| Sep 10, 2025 | 189.80 | 189.80 | 189.80 | 189.80 | 189.80 | - | - |
| Sep 9, 2025 | 189.80 | 189.80 | 189.80 | 189.80 | 189.80 | -1.30% | - |
| Sep 8, 2025 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | 0.05% | - |
| Sep 5, 2025 | 192.20 | 192.20 | 192.20 | 192.20 | 192.20 | 0.26% | - |
| Sep 4, 2025 | 191.70 | 191.70 | 191.70 | 191.70 | 191.70 | 1.21% | - |
| Sep 3, 2025 | 189.40 | 189.40 | 189.40 | 189.40 | 189.40 | -0.32% | - |
| Sep 2, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -1.27% | - |
| Sep 1, 2025 | 192.45 | 192.45 | 192.45 | 192.45 | 192.45 | - | - |
| Aug 29, 2025 | 192.45 | 192.45 | 192.45 | 192.45 | 192.45 | 0.18% | - |
| Aug 28, 2025 | 192.10 | 192.10 | 192.10 | 192.10 | 192.10 | -1.11% | - |
| Aug 27, 2025 | 194.25 | 194.25 | 194.25 | 194.25 | 194.25 | -0.84% | - |
| Aug 26, 2025 | 195.90 | 195.90 | 195.90 | 195.90 | 195.90 | 1.24% | - |
| Aug 25, 2025 | 193.50 | 193.50 | 193.50 | 193.50 | 193.50 | -0.67% | - |
| Aug 22, 2025 | 194.80 | 194.80 | 194.80 | 194.80 | 194.80 | 0.44% | - |
| Aug 21, 2025 | 193.95 | 193.95 | 193.95 | 193.95 | 193.95 | 5.38% | - |
| Aug 20, 2025 | 184.05 | 184.05 | 184.05 | 184.05 | 184.05 | -0.78% | - |
| Aug 19, 2025 | 185.50 | 185.50 | 185.50 | 185.50 | 185.50 | 0.98% | - |
| Aug 18, 2025 | 183.70 | 183.70 | 183.70 | 183.70 | 183.70 | -1.61% | - |
| Aug 14, 2025 | 186.70 | 186.70 | 186.70 | 186.70 | 186.70 | 0.11% | - |
| Aug 13, 2025 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | 1.55% | - |
| Aug 12, 2025 | 183.65 | 183.65 | 183.65 | 183.65 | 183.65 | 1.35% | - |
| Aug 11, 2025 | 181.20 | 181.20 | 181.20 | 181.20 | 181.20 | -0.36% | - |
| Aug 8, 2025 | 181.85 | 181.85 | 181.85 | 181.85 | 181.85 | -0.03% | - |
| Aug 7, 2025 | 181.90 | 181.90 | 181.90 | 181.90 | 181.90 | -0.38% | - |
| Aug 6, 2025 | 182.60 | 182.60 | 182.60 | 182.60 | 182.60 | -0.65% | - |
| Aug 5, 2025 | 183.80 | 183.80 | 183.80 | 183.80 | 183.80 | 0.82% | - |
| Aug 4, 2025 | 182.30 | 182.30 | 182.30 | 182.30 | 182.30 | 0.94% | - |
| Aug 1, 2025 | 180.60 | 180.60 | 180.60 | 180.60 | 180.60 | -4.44% | - |
| Jul 31, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | -0.74% | - |
| Jul 30, 2025 | 190.40 | 190.40 | 190.40 | 190.40 | 190.40 | 0.66% | - |
| Jul 29, 2025 | 189.15 | 189.15 | 189.15 | 189.15 | 189.15 | -0.13% | - |
| Jul 28, 2025 | 189.40 | 189.40 | 189.40 | 189.40 | 189.40 | 1.75% | - |
| Jul 25, 2025 | 186.15 | 186.15 | 186.15 | 186.15 | 186.15 | -0.03% | - |
| Jul 24, 2025 | 186.20 | 186.20 | 186.20 | 186.20 | 186.20 | -0.19% | - |
| Jul 23, 2025 | 186.55 | 186.55 | 186.55 | 186.55 | 186.55 | 1.14% | - |
| Jul 22, 2025 | 184.45 | 184.45 | 184.45 | 184.45 | 184.45 | -0.89% | - |
| Jul 21, 2025 | 186.10 | 186.10 | 186.10 | 186.10 | 186.10 | -0.13% | - |
| Jul 18, 2025 | 186.35 | 186.35 | 186.35 | 186.35 | 186.35 | 0.49% | - |
| Jul 17, 2025 | 185.45 | 185.45 | 185.45 | 185.45 | 185.45 | 2.57% | - |
| Jul 16, 2025 | 180.80 | 180.80 | 180.80 | 180.80 | 180.80 | -3.86% | - |
| Jul 15, 2025 | 188.05 | 188.05 | 188.05 | 188.05 | 188.05 | 0.51% | - |
| Jul 14, 2025 | 187.10 | 187.10 | 187.10 | 187.10 | 187.10 | -0.48% | - |
| Jul 11, 2025 | 196.70 | 196.70 | 196.70 | 188.00 | 188.00 | -2.69% | 1 |