Nordson Corporation (BIT:1NDSN)
Italy · Delayed Price · Currency is EUR 254.30
+1.10 (0.43%)
At close: Mar 4, 2026
Nordson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 252.90 | 252.90 | 252.90 | 252.90 | 252.90 | -0.55% | - |
| Mar 4, 2026 | 254.30 | 254.30 | 254.30 | 254.30 | 254.30 | 0.43% | - |
| Mar 3, 2026 | 253.20 | 253.20 | 253.20 | 253.20 | 253.20 | 4.33% | - |
| Mar 2, 2026 | 242.70 | 242.70 | 242.70 | 242.70 | 242.70 | 2.41% | - |
| Feb 27, 2026 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | -6.18% | - |
| Feb 26, 2026 | 252.60 | 252.60 | 252.60 | 252.60 | 252.60 | -3.00% | - |
| Feb 25, 2026 | 260.40 | 260.40 | 260.40 | 260.40 | 260.40 | 7.07% | - |
| Feb 24, 2026 | 243.20 | 243.20 | 243.20 | 243.20 | 243.20 | -0.90% | - |
| Feb 23, 2026 | 245.40 | 245.40 | 245.40 | 245.40 | 245.40 | 4.16% | - |
| Feb 20, 2026 | 235.60 | 235.60 | 235.60 | 235.60 | 235.60 | -4.34% | - |
| Feb 19, 2026 | 246.30 | 246.30 | 246.30 | 246.30 | 246.30 | -5.01% | - |
| Feb 18, 2026 | 259.30 | 259.30 | 259.30 | 259.30 | 259.30 | 8.45% | - |
| Feb 17, 2026 | 239.10 | 239.10 | 239.10 | 239.10 | 239.10 | -4.59% | - |
| Feb 16, 2026 | 250.60 | 250.60 | 250.60 | 250.60 | 250.60 | 0.24% | - |
| Feb 13, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 2.46% | - |
| Feb 12, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | -3.06% | - |
| Feb 11, 2026 | 251.70 | 251.70 | 251.70 | 251.70 | 251.70 | 2.44% | - |
| Feb 10, 2026 | 245.70 | 245.70 | 245.70 | 245.70 | 245.70 | 1.11% | - |
| Feb 9, 2026 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | -2.61% | - |
| Feb 6, 2026 | 249.50 | 249.50 | 249.50 | 249.50 | 249.50 | 4.18% | - |
| Feb 5, 2026 | 239.50 | 239.50 | 239.50 | 239.50 | 239.50 | -2.76% | - |
| Feb 4, 2026 | 246.30 | 246.30 | 246.30 | 246.30 | 246.30 | 6.44% | - |
| Feb 3, 2026 | 231.40 | 231.40 | 231.40 | 231.40 | 231.40 | -1.24% | - |
| Feb 2, 2026 | 234.30 | 234.30 | 234.30 | 234.30 | 234.30 | 2.40% | - |
| Jan 30, 2026 | 228.80 | 228.80 | 228.80 | 228.80 | 228.80 | 0.66% | - |
| Jan 29, 2026 | 227.30 | 227.30 | 227.30 | 227.30 | 227.30 | -2.66% | - |
| Jan 28, 2026 | 233.50 | 233.50 | 233.50 | 233.50 | 233.50 | 5.23% | - |
| Jan 27, 2026 | 221.90 | 221.90 | 221.90 | 221.90 | 221.90 | -4.97% | - |
| Jan 26, 2026 | 233.50 | 233.50 | 233.50 | 233.50 | 233.50 | 0.82% | - |
| Jan 23, 2026 | 231.60 | 231.60 | 231.60 | 231.60 | 231.60 | 1.45% | - |
| Jan 22, 2026 | 228.30 | 228.30 | 228.30 | 228.30 | 228.30 | -0.95% | - |
| Jan 21, 2026 | 230.50 | 230.50 | 230.50 | 230.50 | 230.50 | 3.60% | - |
| Jan 20, 2026 | 222.50 | 222.50 | 222.50 | 222.50 | 222.50 | -4.79% | - |
| Jan 19, 2026 | 233.70 | 233.70 | 233.70 | 233.70 | 233.70 | 0.04% | - |
| Jan 16, 2026 | 233.60 | 233.60 | 233.60 | 233.60 | 233.60 | 0.30% | - |
| Jan 15, 2026 | 232.90 | 232.90 | 232.90 | 232.90 | 232.90 | 1.75% | - |
| Jan 14, 2026 | 228.90 | 228.90 | 228.90 | 228.90 | 228.90 | 4.14% | - |
| Jan 13, 2026 | 219.80 | 219.80 | 219.80 | 219.80 | 219.80 | -4.56% | - |
| Jan 12, 2026 | 230.30 | 230.30 | 230.30 | 230.30 | 230.30 | -1.20% | - |
| Jan 9, 2026 | 233.10 | 233.10 | 233.10 | 233.10 | 233.10 | 7.02% | - |
| Jan 8, 2026 | 217.80 | 217.80 | 217.80 | 217.80 | 217.80 | 1.16% | - |
| Jan 7, 2026 | 215.30 | 215.30 | 215.30 | 215.30 | 215.30 | 1.37% | - |
| Jan 6, 2026 | 212.40 | 212.40 | 212.40 | 212.40 | 212.40 | -3.63% | - |
| Jan 5, 2026 | 220.40 | 220.40 | 220.40 | 220.40 | 220.40 | 4.45% | - |
| Jan 2, 2026 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 2.03% | - |
| Dec 30, 2025 | 206.80 | 206.80 | 206.80 | 206.80 | 206.80 | 0.53% | - |
| Dec 29, 2025 | 205.70 | 205.70 | 205.70 | 205.70 | 205.70 | - | - |
| Dec 23, 2025 | 205.70 | 205.70 | 205.70 | 205.70 | 205.70 | 0.59% | - |
| Dec 22, 2025 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | 0.44% | - |
| Dec 19, 2025 | 203.60 | 203.60 | 203.60 | 203.60 | 203.60 | 0.64% | - |