Nordson Corporation (BIT:1NDSN)
Italy · Delayed Price · Currency is EUR 254.09
+1.30 (0.51%)
At close: Jun 16, 2026
BIT:1NDSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 27, 2026 | 228.70 | 228.70 | 228.70 | 228.70 | 228.07 | -5.50% | - |
| Apr 24, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 241.33 | 0.50% | - |
| Apr 23, 2026 | 240.80 | 240.80 | 240.80 | 240.80 | 240.13 | 3.66% | - |
| Apr 22, 2026 | 232.30 | 232.30 | 232.30 | 232.30 | 231.66 | -1.19% | - |
| Apr 21, 2026 | 235.10 | 235.10 | 235.10 | 235.10 | 234.45 | -1.96% | - |
| Apr 20, 2026 | 239.80 | 239.80 | 239.80 | 239.80 | 239.13 | -0.66% | - |
| Apr 17, 2026 | 241.40 | 241.40 | 241.40 | 241.40 | 240.73 | 5.09% | - |
| Apr 16, 2026 | 229.70 | 229.70 | 229.70 | 229.70 | 229.06 | 1.73% | - |
| Apr 15, 2026 | 225.80 | 225.80 | 225.80 | 225.80 | 225.17 | -2.63% | - |
| Apr 14, 2026 | 231.90 | 231.90 | 231.90 | 231.90 | 231.26 | 2.11% | - |
| Apr 13, 2026 | 227.10 | 227.10 | 227.10 | 227.10 | 226.47 | -6.08% | - |
| Apr 10, 2026 | 241.80 | 241.80 | 241.80 | 241.80 | 241.13 | -0.29% | - |
| Apr 9, 2026 | 242.50 | 242.50 | 242.50 | 242.50 | 241.83 | 1.08% | - |
| Apr 8, 2026 | 239.90 | 239.90 | 239.90 | 239.90 | 239.23 | 5.73% | - |
| Apr 7, 2026 | 226.90 | 226.90 | 226.90 | 226.90 | 226.27 | -1.00% | - |