Nordson Corporation (BIT:1NDSN)
Italy · Delayed Price · Currency is EUR 253.00
-8.00 (-3.07%)
At close: Jul 27, 2026
BIT:1NDSN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | -3.07% | - |
| Jul 24, 2026 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | 1.60% | - |
| Jul 23, 2026 | 256.90 | 256.90 | 256.90 | 256.90 | 256.90 | 0.78% | - |
| Jul 22, 2026 | 254.90 | 254.90 | 254.90 | 254.90 | 254.90 | 0.59% | - |
| Jul 21, 2026 | 253.40 | 253.40 | 253.40 | 253.40 | 253.40 | 1.32% | - |
| Jul 20, 2026 | 250.10 | 250.10 | 250.10 | 250.10 | 250.10 | -2.50% | - |
| Jul 17, 2026 | 256.50 | 256.50 | 256.50 | 256.50 | 256.50 | 0.08% | - |
| Jul 16, 2026 | 256.30 | 256.30 | 256.30 | 256.30 | 256.30 | 2.19% | - |
| Jul 15, 2026 | 250.80 | 250.80 | 250.80 | 250.80 | 250.80 | -0.40% | - |
| Jul 14, 2026 | 255.80 | 255.80 | 255.80 | 251.80 | 251.80 | -0.98% | 13 |
| Jul 13, 2026 | 254.30 | 254.30 | 254.30 | 254.30 | 254.30 | 0.87% | - |
| Jul 10, 2026 | 252.10 | 252.10 | 252.10 | 252.10 | 252.10 | 0.24% | - |
| Jul 9, 2026 | 251.50 | 251.50 | 251.50 | 251.50 | 251.50 | 2.19% | - |
| Jul 8, 2026 | 246.10 | 246.10 | 246.10 | 246.10 | 246.10 | -1.44% | - |
| 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% | - |