Nordson Corporation (BIT:1NDSN)
Italy · Delayed Price · Currency is EUR 228.50
0.00 (0.00%)
Last updated: May 26, 2026, 9:00 AM CET
BIT:1NDSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 247.90 | 247.90 | 247.90 | 247.90 | 247.90 | -8.32% | - |
| May 25, 2026 | 270.40 | 270.40 | 270.40 | 270.40 | 270.40 | 9.52% | - |
| May 22, 2026 | 246.90 | 246.90 | 246.90 | 246.90 | 246.90 | 0.90% | - |
| May 21, 2026 | 244.70 | 244.70 | 244.70 | 244.70 | 244.70 | 3.64% | - |
| May 20, 2026 | 236.10 | 236.10 | 236.10 | 236.10 | 236.10 | 1.11% | - |
| May 19, 2026 | 233.50 | 233.50 | 233.50 | 233.50 | 233.50 | -1.56% | - |
| May 18, 2026 | 237.20 | 237.20 | 237.20 | 237.20 | 237.20 | -0.50% | - |
| May 15, 2026 | 238.40 | 238.40 | 238.40 | 238.40 | 238.40 | -0.96% | - |
| May 14, 2026 | 240.70 | 240.70 | 240.70 | 240.70 | 240.70 | 0.75% | - |
| May 13, 2026 | 238.90 | 238.90 | 238.90 | 238.90 | 238.90 | 0.38% | - |
| May 12, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | -0.34% | - |
| May 11, 2026 | 238.80 | 238.80 | 238.80 | 238.80 | 238.80 | -0.21% | - |
| May 8, 2026 | 239.30 | 239.30 | 239.30 | 239.30 | 239.30 | -1.77% | - |
| May 7, 2026 | 243.60 | 243.60 | 243.60 | 243.60 | 243.60 | -1.02% | - |
| May 6, 2026 | 246.10 | 246.10 | 246.10 | 246.10 | 246.10 | 1.48% | - |
| May 5, 2026 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | 1.04% | - |
| May 4, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -0.74% | - |
| Apr 30, 2026 | 241.80 | 241.80 | 241.80 | 241.80 | 241.80 | 0.17% | - |
| Apr 29, 2026 | 241.40 | 241.40 | 241.40 | 241.40 | 241.40 | 3.43% | - |
| Apr 28, 2026 | 233.40 | 233.40 | 233.40 | 233.40 | 233.40 | 2.06% | - |
| Apr 27, 2026 | 228.70 | 228.70 | 228.70 | 228.70 | 228.70 | -5.50% | - |
| Apr 24, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 0.50% | - |
| Apr 23, 2026 | 240.80 | 240.80 | 240.80 | 240.80 | 240.80 | 3.66% | - |
| Apr 22, 2026 | 232.30 | 232.30 | 232.30 | 232.30 | 232.30 | -1.19% | - |
| Apr 21, 2026 | 235.10 | 235.10 | 235.10 | 235.10 | 235.10 | -1.96% | - |
| Apr 20, 2026 | 239.80 | 239.80 | 239.80 | 239.80 | 239.80 | -0.66% | - |
| Apr 17, 2026 | 241.40 | 241.40 | 241.40 | 241.40 | 241.40 | 5.09% | - |
| Apr 16, 2026 | 229.70 | 229.70 | 229.70 | 229.70 | 229.70 | 1.73% | - |
| Apr 15, 2026 | 225.80 | 225.80 | 225.80 | 225.80 | 225.80 | -2.63% | - |
| Apr 14, 2026 | 231.90 | 231.90 | 231.90 | 231.90 | 231.90 | 2.11% | - |
| Apr 13, 2026 | 227.10 | 227.10 | 227.10 | 227.10 | 227.10 | -6.08% | - |
| Apr 10, 2026 | 241.80 | 241.80 | 241.80 | 241.80 | 241.80 | -0.29% | - |
| Apr 9, 2026 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | 1.08% | - |
| Apr 8, 2026 | 239.90 | 239.90 | 239.90 | 239.90 | 239.90 | 5.73% | - |
| Apr 7, 2026 | 226.90 | 226.90 | 226.90 | 226.90 | 226.90 | -1.00% | - |
| Apr 2, 2026 | 229.20 | 229.20 | 229.20 | 229.20 | 229.20 | -1.21% | - |
| Apr 1, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 5.17% | - |
| Mar 31, 2026 | 220.60 | 220.60 | 220.60 | 220.60 | 220.60 | -2.52% | - |
| Mar 30, 2026 | 226.30 | 226.30 | 226.30 | 226.30 | 226.30 | -0.40% | - |
| Mar 27, 2026 | 227.20 | 227.20 | 227.20 | 227.20 | 227.20 | 2.16% | - |
| Mar 26, 2026 | 222.40 | 222.40 | 222.40 | 222.40 | 222.40 | -2.03% | - |
| Mar 25, 2026 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | -7.91% | - |
| Mar 24, 2026 | 246.50 | 246.50 | 246.50 | 246.50 | 246.50 | 7.88% | - |
| Mar 23, 2026 | 216.60 | 216.60 | 216.60 | 228.50 | 228.50 | -0.70% | 1 |
| Mar 20, 2026 | 230.10 | 230.10 | 230.10 | 230.10 | 230.10 | -1.12% | - |
| Mar 19, 2026 | 232.70 | 232.70 | 232.70 | 232.70 | 232.70 | -1.15% | - |
| Mar 18, 2026 | 235.40 | 235.40 | 235.40 | 235.40 | 235.40 | 0.95% | - |
| Mar 17, 2026 | 233.90 | 233.90 | 233.90 | 233.90 | 233.19 | 7.94% | - |
| Mar 16, 2026 | 216.70 | 216.70 | 216.70 | 216.70 | 216.04 | -7.12% | - |
| Mar 13, 2026 | 233.30 | 233.30 | 233.30 | 233.30 | 232.59 | 4.38% | - |