Nordson Corporation (BIT:1NDSN)
Italy · Delayed Price · Currency is EUR 188.00
0.00 (0.00%)
Last updated: Oct 31, 2025, 9:00 AM CET
Nordson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 203.20 | 203.20 | 203.20 | 203.20 | 203.20 | -0.05% | - |
| Oct 30, 2025 | 203.30 | 203.30 | 203.30 | 203.30 | 203.30 | -1.64% | - |
| Oct 29, 2025 | 206.70 | 206.70 | 206.70 | 206.70 | 206.70 | -0.14% | - |
| Oct 28, 2025 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | -0.05% | - |
| Oct 27, 2025 | 207.10 | 207.10 | 207.10 | 207.10 | 207.10 | 1.27% | - |
| Oct 24, 2025 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | 0.79% | - |
| Oct 23, 2025 | 202.90 | 202.90 | 202.90 | 202.90 | 202.90 | -0.98% | - |
| Oct 22, 2025 | 204.90 | 204.90 | 204.90 | 204.90 | 204.90 | 0.59% | - |
| Oct 21, 2025 | 203.70 | 203.70 | 203.70 | 203.70 | 203.70 | 1.88% | - |
| Oct 20, 2025 | 199.95 | 199.95 | 199.95 | 199.95 | 199.95 | -1.41% | - |
| Oct 17, 2025 | 202.80 | 202.80 | 202.80 | 202.80 | 202.80 | 2.87% | - |
| Oct 16, 2025 | 197.15 | 197.15 | 197.15 | 197.15 | 197.15 | -2.40% | - |
| Oct 15, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0.60% | - |
| Oct 14, 2025 | 200.80 | 200.80 | 200.80 | 200.80 | 200.80 | -0.15% | - |
| Oct 13, 2025 | 201.10 | 201.10 | 201.10 | 201.10 | 201.10 | 0.55% | - |
| Oct 10, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -0.45% | - |
| Oct 9, 2025 | 200.90 | 200.90 | 200.90 | 200.90 | 200.90 | -0.35% | - |
| Oct 8, 2025 | 201.60 | 201.60 | 201.60 | 201.60 | 201.60 | 1.87% | - |
| Oct 7, 2025 | 197.90 | 197.90 | 197.90 | 197.90 | 197.90 | -0.65% | - |
| Oct 6, 2025 | 199.20 | 199.20 | 199.20 | 199.20 | 199.20 | -0.18% | - |
| Oct 3, 2025 | 199.55 | 199.55 | 199.55 | 199.55 | 199.55 | 1.55% | - |
| Oct 2, 2025 | 196.50 | 196.50 | 196.50 | 196.50 | 196.50 | 0.69% | - |
| Oct 1, 2025 | 195.15 | 195.15 | 195.15 | 195.15 | 195.15 | 1.72% | - |
| Sep 30, 2025 | 191.85 | 191.85 | 191.85 | 191.85 | 191.85 | -0.83% | - |
| Sep 29, 2025 | 193.45 | 193.45 | 193.45 | 193.45 | 193.45 | 0.49% | - |
| Sep 26, 2025 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | 1.56% | - |
| Sep 25, 2025 | 189.55 | 189.55 | 189.55 | 189.55 | 189.55 | -0.81% | - |
| Sep 24, 2025 | 191.10 | 191.10 | 191.10 | 191.10 | 191.10 | -0.47% | - |
| Sep 23, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0.50% | - |
| Sep 22, 2025 | 191.05 | 191.05 | 191.05 | 191.05 | 191.05 | -0.44% | - |
| 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% | - |