Nordson Corporation (BIT:1NDSN)
Italy · Delayed Price · Currency is EUR 229.70
+3.90 (1.73%)
At close: Apr 16, 2026
BIT:1NDSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.64% | - |
| 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% | - |
| Mar 12, 2026 | 223.50 | 223.50 | 223.50 | 223.50 | 222.82 | -6.91% | - |
| Mar 11, 2026 | 240.10 | 240.10 | 240.10 | 240.10 | 239.37 | 1.91% | - |
| Mar 10, 2026 | 235.60 | 235.60 | 235.60 | 235.60 | 234.88 | -0.46% | - |
| Mar 9, 2026 | 236.70 | 236.70 | 236.70 | 236.70 | 235.98 | -0.34% | - |
| Mar 6, 2026 | 237.50 | 237.50 | 237.50 | 237.50 | 236.78 | -6.09% | - |
| Mar 5, 2026 | 252.90 | 252.90 | 252.90 | 252.90 | 252.13 | -0.55% | - |
| Mar 4, 2026 | 254.30 | 254.30 | 254.30 | 254.30 | 253.53 | 0.43% | - |
| Mar 3, 2026 | 253.20 | 253.20 | 253.20 | 253.20 | 252.43 | 4.33% | - |
| Mar 2, 2026 | 242.70 | 242.70 | 242.70 | 242.70 | 241.96 | 2.41% | - |
| Feb 27, 2026 | 237.00 | 237.00 | 237.00 | 237.00 | 236.28 | -6.18% | - |
| Feb 26, 2026 | 252.60 | 252.60 | 252.60 | 252.60 | 251.83 | -3.00% | - |
| Feb 25, 2026 | 260.40 | 260.40 | 260.40 | 260.40 | 259.61 | 7.07% | - |
| Feb 24, 2026 | 243.20 | 243.20 | 243.20 | 243.20 | 242.46 | -0.90% | - |
| Feb 23, 2026 | 245.40 | 245.40 | 245.40 | 245.40 | 244.65 | 4.16% | - |
| Feb 20, 2026 | 235.60 | 235.60 | 235.60 | 235.60 | 234.88 | -4.34% | - |
| Feb 19, 2026 | 246.30 | 246.30 | 246.30 | 246.30 | 245.55 | -5.01% | - |
| Feb 18, 2026 | 259.30 | 259.30 | 259.30 | 259.30 | 258.51 | 8.45% | - |
| Feb 17, 2026 | 239.10 | 239.10 | 239.10 | 239.10 | 238.37 | -4.59% | - |
| Feb 16, 2026 | 250.60 | 250.60 | 250.60 | 250.60 | 249.84 | 0.24% | - |
| Feb 13, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 249.24 | 2.46% | - |
| Feb 12, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 243.26 | -3.06% | - |
| Feb 11, 2026 | 251.70 | 251.70 | 251.70 | 251.70 | 250.93 | 2.44% | - |
| Feb 10, 2026 | 245.70 | 245.70 | 245.70 | 245.70 | 244.95 | 1.11% | - |
| Feb 9, 2026 | 243.00 | 243.00 | 243.00 | 243.00 | 242.26 | -2.61% | - |
| Feb 6, 2026 | 249.50 | 249.50 | 249.50 | 249.50 | 248.74 | 4.18% | - |
| Feb 5, 2026 | 239.50 | 239.50 | 239.50 | 239.50 | 238.77 | -2.76% | - |
| Feb 4, 2026 | 246.30 | 246.30 | 246.30 | 246.30 | 245.55 | 6.44% | - |