Nordson Corporation (BIT:1NDSN)
Italy · Delayed Price · Currency is EUR 205.70
0.00 (0.00%)
At close: Dec 29, 2025
Nordson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 18, 2025 | 202.30 | 202.30 | 202.30 | 202.30 | 202.30 | 0.35% | - |
| Dec 17, 2025 | 201.60 | 201.60 | 201.60 | 201.60 | 201.60 | 0.20% | - |
| Dec 16, 2025 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | 1.00% | - |
| Dec 15, 2025 | 201.60 | 201.60 | 201.60 | 199.20 | 198.51 | -6.17% | 30 |
| Dec 12, 2025 | 211.57 | 211.57 | 211.57 | 212.30 | 211.57 | -0.19% | - |
| Dec 11, 2025 | 208.80 | 211.60 | 208.80 | 212.70 | 211.96 | 3.00% | 209 |
| Dec 10, 2025 | 205.79 | 205.79 | 205.79 | 206.50 | 205.79 | 4.24% | - |
| Dec 9, 2025 | 197.42 | 197.42 | 197.42 | 198.10 | 197.41 | -5.26% | - |
| Dec 8, 2025 | 208.38 | 208.38 | 208.38 | 209.10 | 208.38 | 1.31% | - |
| Dec 5, 2025 | 205.69 | 205.69 | 205.69 | 206.40 | 205.69 | 0.24% | - |
| Dec 4, 2025 | 205.19 | 205.19 | 205.19 | 205.90 | 205.19 | 0.83% | - |
| Dec 3, 2025 | 193.75 | 193.75 | 193.75 | 204.20 | 203.49 | -2.44% | 10 |
| Dec 2, 2025 | 208.58 | 208.58 | 208.58 | 209.30 | 208.58 | -0.24% | - |
| Dec 1, 2025 | 209.07 | 209.07 | 209.07 | 209.80 | 209.07 | -2.83% | - |
| Nov 28, 2025 | 215.15 | 215.15 | 215.15 | 215.90 | 215.15 | 4.81% | - |
| Nov 27, 2025 | 205.29 | 205.29 | 205.29 | 206.00 | 205.29 | -0.05% | - |
| Nov 26, 2025 | 205.39 | 205.39 | 205.39 | 206.10 | 205.39 | -2.14% | - |
| Nov 25, 2025 | 209.87 | 209.87 | 209.87 | 210.60 | 209.87 | 3.49% | - |
| Nov 24, 2025 | 202.80 | 202.80 | 202.80 | 203.50 | 202.80 | -6.13% | - |
| Nov 21, 2025 | 216.05 | 216.05 | 216.05 | 216.80 | 216.05 | 8.75% | - |
| Nov 20, 2025 | 198.66 | 198.66 | 198.66 | 199.35 | 198.66 | 1.53% | - |
| Nov 19, 2025 | 195.67 | 195.67 | 195.67 | 196.35 | 195.67 | -1.36% | - |
| Nov 18, 2025 | 198.36 | 198.36 | 198.36 | 199.05 | 198.36 | -0.62% | - |
| Nov 17, 2025 | 199.61 | 199.61 | 199.61 | 200.30 | 199.61 | -0.74% | - |
| Nov 14, 2025 | 201.10 | 201.10 | 201.10 | 201.80 | 201.10 | -0.30% | - |
| Nov 13, 2025 | 201.70 | 201.70 | 201.70 | 202.40 | 201.70 | -0.49% | - |
| Nov 12, 2025 | 202.70 | 202.70 | 202.70 | 203.40 | 202.70 | 1.45% | - |
| Nov 11, 2025 | 199.81 | 199.81 | 199.81 | 200.50 | 199.81 | -0.40% | - |
| Nov 10, 2025 | 200.60 | 200.60 | 200.60 | 201.30 | 200.60 | 1.08% | - |
| Nov 7, 2025 | 198.46 | 198.46 | 198.46 | 199.15 | 198.46 | -1.80% | - |
| Nov 6, 2025 | 202.10 | 202.10 | 202.10 | 202.80 | 202.10 | 0.55% | - |
| Nov 5, 2025 | 201.00 | 201.00 | 201.00 | 201.70 | 201.00 | 1.97% | - |
| Nov 4, 2025 | 197.12 | 197.12 | 197.12 | 197.80 | 197.12 | -1.25% | - |
| Nov 3, 2025 | 199.61 | 199.61 | 199.61 | 200.30 | 199.61 | -1.43% | - |
| Oct 31, 2025 | 202.50 | 202.50 | 202.50 | 203.20 | 202.50 | -0.05% | - |
| Oct 30, 2025 | 202.60 | 202.60 | 202.60 | 203.30 | 202.60 | -1.64% | - |
| Oct 29, 2025 | 205.99 | 205.99 | 205.99 | 206.70 | 205.99 | -0.14% | - |
| Oct 28, 2025 | 206.28 | 206.28 | 206.28 | 207.00 | 206.28 | -0.05% | - |
| Oct 27, 2025 | 206.38 | 206.38 | 206.38 | 207.10 | 206.38 | 1.27% | - |
| Oct 24, 2025 | 203.79 | 203.79 | 203.79 | 204.50 | 203.79 | 0.79% | - |
| Oct 23, 2025 | 202.20 | 202.20 | 202.20 | 202.90 | 202.20 | -0.98% | - |
| Oct 22, 2025 | 204.19 | 204.19 | 204.19 | 204.90 | 204.19 | 0.59% | - |
| Oct 21, 2025 | 203.00 | 203.00 | 203.00 | 203.70 | 203.00 | 1.88% | - |
| Oct 20, 2025 | 199.26 | 199.26 | 199.26 | 199.95 | 199.26 | -1.41% | - |
| Oct 17, 2025 | 202.10 | 202.10 | 202.10 | 202.80 | 202.10 | 2.87% | - |