Nordson Corporation (BIT:1NDSN)
Italy · Delayed Price · Currency is EUR 228.50
0.00 (0.00%)
Last updated: Jul 3, 2026, 9:00 AM CET
BIT:1NDSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 249.70 | 249.70 | 249.70 | 249.70 | 249.70 | -1.89% | - |
| Jul 6, 2026 | 254.50 | 254.50 | 254.50 | 254.50 | 254.50 | -8.16% | - |
| Jul 3, 2026 | 277.10 | 277.10 | 277.10 | 277.10 | 277.10 | 9.14% | - |
| Jul 2, 2026 | 253.90 | 253.90 | 253.90 | 253.90 | 253.90 | -2.83% | - |
| Jul 1, 2026 | 261.30 | 261.30 | 261.30 | 261.30 | 261.30 | -2.46% | - |
| Jun 30, 2026 | 267.90 | 267.90 | 267.90 | 267.90 | 267.90 | 2.13% | - |
| Jun 29, 2026 | 262.30 | 262.30 | 262.30 | 262.30 | 262.30 | -0.42% | - |
| Jun 26, 2026 | 263.40 | 263.40 | 263.40 | 263.40 | 263.40 | -1.46% | - |
| Jun 25, 2026 | 267.30 | 267.30 | 267.30 | 267.30 | 267.30 | 1.91% | - |
| Jun 24, 2026 | 262.30 | 262.30 | 262.30 | 262.30 | 262.30 | 2.46% | - |
| Jun 23, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | -1.12% | - |
| Jun 22, 2026 | 258.90 | 258.90 | 258.90 | 258.90 | 258.90 | -7.37% | - |
| Jun 19, 2026 | 279.50 | 279.50 | 279.50 | 279.50 | 279.50 | 8.59% | - |
| Jun 18, 2026 | 257.40 | 257.40 | 257.40 | 257.40 | 257.40 | 1.06% | - |
| Jun 17, 2026 | 254.70 | 254.70 | 254.70 | 254.70 | 254.70 | 0.24% | - |
| Jun 16, 2026 | 254.80 | 254.80 | 254.80 | 254.80 | 254.09 | 0.51% | - |
| Jun 15, 2026 | 253.50 | 253.50 | 253.50 | 253.50 | 252.80 | 1.85% | - |
| Jun 12, 2026 | 248.90 | 248.90 | 248.90 | 248.90 | 248.21 | 1.38% | - |
| Jun 11, 2026 | 245.50 | 245.50 | 245.50 | 245.50 | 244.82 | -0.85% | - |
| Jun 10, 2026 | 247.60 | 247.60 | 247.60 | 247.60 | 246.91 | 0.41% | - |
| Jun 9, 2026 | 246.60 | 246.60 | 246.60 | 246.60 | 245.92 | 0.20% | - |
| Jun 8, 2026 | 246.10 | 246.10 | 246.10 | 246.10 | 245.42 | -0.16% | - |
| Jun 5, 2026 | 246.50 | 246.50 | 246.50 | 246.50 | 245.82 | -1.04% | - |
| Jun 4, 2026 | 249.10 | 249.10 | 249.10 | 249.10 | 248.41 | 0.12% | - |
| Jun 3, 2026 | 248.80 | 248.80 | 248.80 | 248.80 | 248.11 | 1.30% | - |
| Jun 2, 2026 | 245.60 | 245.60 | 245.60 | 245.60 | 244.92 | 1.70% | - |
| Jun 1, 2026 | 241.50 | 241.50 | 241.50 | 241.50 | 240.83 | -2.35% | - |
| May 29, 2026 | 247.30 | 247.30 | 247.30 | 247.30 | 246.61 | 0.65% | - |
| May 28, 2026 | 245.70 | 245.70 | 245.70 | 245.70 | 245.02 | -0.41% | - |
| May 27, 2026 | 246.70 | 246.70 | 246.70 | 246.70 | 246.02 | -0.48% | - |
| May 26, 2026 | 247.90 | 247.90 | 247.90 | 247.90 | 247.21 | -8.32% | - |
| May 25, 2026 | 270.40 | 270.40 | 270.40 | 270.40 | 269.65 | 9.52% | - |
| May 22, 2026 | 246.90 | 246.90 | 246.90 | 246.90 | 246.22 | 0.90% | - |
| May 21, 2026 | 244.70 | 244.70 | 244.70 | 244.70 | 244.02 | 3.64% | - |
| May 20, 2026 | 236.10 | 236.10 | 236.10 | 236.10 | 235.45 | 1.11% | - |
| May 19, 2026 | 233.50 | 233.50 | 233.50 | 233.50 | 232.85 | -1.56% | - |
| May 18, 2026 | 237.20 | 237.20 | 237.20 | 237.20 | 236.54 | -0.50% | - |
| May 15, 2026 | 238.40 | 238.40 | 238.40 | 238.40 | 237.74 | -0.96% | - |
| May 14, 2026 | 240.70 | 240.70 | 240.70 | 240.70 | 240.03 | 0.75% | - |
| May 13, 2026 | 238.90 | 238.90 | 238.90 | 238.90 | 238.24 | 0.38% | - |
| May 12, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 237.34 | -0.34% | - |
| May 11, 2026 | 238.80 | 238.80 | 238.80 | 238.80 | 238.14 | -0.21% | - |
| May 8, 2026 | 239.30 | 239.30 | 239.30 | 239.30 | 238.64 | -1.77% | - |
| May 7, 2026 | 243.60 | 243.60 | 243.60 | 243.60 | 242.92 | -1.02% | - |
| May 6, 2026 | 246.10 | 246.10 | 246.10 | 246.10 | 245.42 | 1.48% | - |
| May 5, 2026 | 242.50 | 242.50 | 242.50 | 242.50 | 241.83 | 1.04% | - |
| May 4, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 239.33 | -0.74% | - |
| Apr 30, 2026 | 241.80 | 241.80 | 241.80 | 241.80 | 241.13 | 0.17% | - |
| Apr 29, 2026 | 241.40 | 241.40 | 241.40 | 241.40 | 240.73 | 3.43% | - |
| Apr 28, 2026 | 233.40 | 233.40 | 233.40 | 233.40 | 232.75 | 2.06% | - |