Nordson Corporation (BIT:1NDSN)
Italy · Delayed Price · Currency is EUR 284.00
+0.50 (0.18%)
At close: Sep 25, 2026
BIT:1NDSN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 283.50 | 283.50 | 283.50 | 283.50 | 283.50 | 0.75% | - |
| Sep 23, 2026 | 281.40 | 281.40 | 281.40 | 281.40 | 281.40 | 1.37% | - |
| Sep 22, 2026 | 277.60 | 277.60 | 277.60 | 277.60 | 277.60 | 1.28% | - |
| Sep 21, 2026 | 274.10 | 274.10 | 274.10 | 274.10 | 274.10 | 1.37% | - |
| Sep 18, 2026 | 270.40 | 270.40 | 270.40 | 270.40 | 270.40 | -0.73% | - |
| Sep 17, 2026 | 272.40 | 272.40 | 272.40 | 272.40 | 272.40 | 1.08% | - |
| Sep 16, 2026 | 269.50 | 269.50 | 269.50 | 269.50 | 269.50 | 0.90% | - |
| Sep 15, 2026 | 267.10 | 267.10 | 267.10 | 267.10 | 267.10 | -0.07% | - |
| Sep 14, 2026 | 267.30 | 267.30 | 267.30 | 267.30 | 267.30 | -0.82% | - |
| Sep 11, 2026 | 269.50 | 269.50 | 269.50 | 269.50 | 269.50 | 1.54% | - |
| Sep 10, 2026 | 265.40 | 265.40 | 265.40 | 265.40 | 265.40 | -4.08% | - |
| Sep 9, 2026 | 276.70 | 276.70 | 276.70 | 276.70 | 276.70 | 1.88% | - |
| Sep 8, 2026 | 272.40 | 272.40 | 272.40 | 272.40 | 271.59 | -4.56% | - |
| Sep 7, 2026 | 285.40 | 285.40 | 285.40 | 285.40 | 284.55 | 4.05% | - |
| Sep 4, 2026 | 274.30 | 274.30 | 274.30 | 274.30 | 273.49 | 0.99% | - |
| Sep 3, 2026 | 271.60 | 271.60 | 271.60 | 271.60 | 270.79 | -1.45% | - |
| Sep 2, 2026 | 275.60 | 275.60 | 275.60 | 275.60 | 274.78 | 0.84% | - |
| Sep 1, 2026 | 273.30 | 273.30 | 273.30 | 273.30 | 272.49 | -2.01% | - |
| Aug 31, 2026 | 278.90 | 278.90 | 278.90 | 278.90 | 278.07 | -0.82% | - |
| Aug 28, 2026 | 281.20 | 281.20 | 281.20 | 281.20 | 280.37 | -2.26% | - |
| Aug 27, 2026 | 287.70 | 287.70 | 287.70 | 287.70 | 286.85 | 0.28% | - |
| Aug 26, 2026 | 286.90 | 286.90 | 286.90 | 286.90 | 286.05 | 0.28% | - |
| Aug 25, 2026 | 286.10 | 286.10 | 286.10 | 286.10 | 285.25 | 1.02% | - |
| Aug 24, 2026 | 283.20 | 283.20 | 283.20 | 283.20 | 282.36 | 0.28% | - |
| Aug 21, 2026 | 282.40 | 282.40 | 282.40 | 282.40 | 281.56 | -1.33% | - |
| Aug 20, 2026 | 286.20 | 286.20 | 286.20 | 286.20 | 285.35 | 9.36% | - |
| Aug 19, 2026 | 261.70 | 261.70 | 261.70 | 261.70 | 260.92 | -0.46% | - |
| Aug 18, 2026 | 262.90 | 262.90 | 262.90 | 262.90 | 262.12 | -1.57% | - |
| Aug 17, 2026 | 267.10 | 267.10 | 267.10 | 267.10 | 266.31 | -0.37% | - |
| Aug 14, 2026 | 268.10 | 268.10 | 268.10 | 268.10 | 267.30 | 0.49% | - |
| Aug 13, 2026 | 266.80 | 266.80 | 266.80 | 266.80 | 266.01 | -1.15% | - |
| Aug 12, 2026 | 269.90 | 269.90 | 269.90 | 269.90 | 269.10 | 0.52% | - |
| Aug 11, 2026 | 268.50 | 268.50 | 268.50 | 268.50 | 267.70 | 0.15% | - |
| Aug 10, 2026 | 268.10 | 268.10 | 268.10 | 268.10 | 267.30 | -0.19% | - |
| Aug 7, 2026 | 268.60 | 268.60 | 268.60 | 268.60 | 267.80 | -0.04% | - |
| Aug 6, 2026 | 268.70 | 268.70 | 268.70 | 268.70 | 267.90 | -0.11% | - |
| Aug 5, 2026 | 269.00 | 269.00 | 269.00 | 269.00 | 268.20 | 1.51% | - |
| Aug 4, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 264.21 | 1.69% | - |
| Aug 3, 2026 | 260.60 | 260.60 | 260.60 | 260.60 | 259.83 | 1.28% | - |
| Jul 31, 2026 | 257.30 | 257.30 | 257.30 | 257.30 | 256.54 | 0.82% | - |
| Jul 30, 2026 | 255.20 | 255.20 | 255.20 | 255.20 | 254.44 | -1.51% | - |
| Jul 29, 2026 | 259.10 | 259.10 | 259.10 | 259.10 | 258.33 | -2.23% | - |
| Jul 28, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 264.21 | 4.74% | - |
| Jul 27, 2026 | 253.00 | 253.00 | 253.00 | 253.00 | 252.25 | -3.07% | - |
| Jul 24, 2026 | 261.00 | 261.00 | 261.00 | 261.00 | 260.23 | 1.60% | - |
| Jul 23, 2026 | 256.90 | 256.90 | 256.90 | 256.90 | 256.14 | 0.78% | - |
| Jul 22, 2026 | 254.90 | 254.90 | 254.90 | 254.90 | 254.14 | 0.59% | - |
| Jul 21, 2026 | 253.40 | 253.40 | 253.40 | 253.40 | 252.65 | 1.32% | - |
| Jul 20, 2026 | 250.10 | 250.10 | 250.10 | 250.10 | 249.36 | -2.50% | - |
| Jul 17, 2026 | 256.50 | 256.50 | 256.50 | 256.50 | 255.74 | 0.08% | - |