Nordson Corporation (BIT:1NDSN)
Italy · Delayed Price · Currency is EUR 274.30
+2.70 (0.99%)
At close: Sep 4, 2026
BIT:1NDSN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 274.30 | 274.30 | 274.30 | 274.30 | 274.30 | 0.99% | - |
| Sep 3, 2026 | 271.60 | 271.60 | 271.60 | 271.60 | 271.60 | -1.45% | - |
| Sep 2, 2026 | 275.60 | 275.60 | 275.60 | 275.60 | 275.60 | 0.84% | - |
| Sep 1, 2026 | 273.30 | 273.30 | 273.30 | 273.30 | 273.30 | -2.01% | - |
| Aug 31, 2026 | 278.90 | 278.90 | 278.90 | 278.90 | 278.90 | -0.82% | - |
| Aug 28, 2026 | 281.20 | 281.20 | 281.20 | 281.20 | 281.20 | -2.26% | - |
| Aug 27, 2026 | 287.70 | 287.70 | 287.70 | 287.70 | 287.70 | 0.28% | - |
| Aug 26, 2026 | 286.90 | 286.90 | 286.90 | 286.90 | 286.90 | 0.28% | - |
| Aug 25, 2026 | 286.10 | 286.10 | 286.10 | 286.10 | 286.10 | 1.02% | - |
| Aug 24, 2026 | 283.20 | 283.20 | 283.20 | 283.20 | 283.20 | 0.28% | - |
| Aug 21, 2026 | 282.40 | 282.40 | 282.40 | 282.40 | 282.40 | -1.33% | - |
| Aug 20, 2026 | 286.20 | 286.20 | 286.20 | 286.20 | 286.20 | 9.36% | - |
| Aug 19, 2026 | 261.70 | 261.70 | 261.70 | 261.70 | 261.70 | -0.46% | - |
| Aug 18, 2026 | 262.90 | 262.90 | 262.90 | 262.90 | 262.90 | -1.57% | - |
| Aug 17, 2026 | 267.10 | 267.10 | 267.10 | 267.10 | 267.10 | -0.37% | - |
| Aug 14, 2026 | 268.10 | 268.10 | 268.10 | 268.10 | 268.10 | 0.49% | - |
| Aug 13, 2026 | 266.80 | 266.80 | 266.80 | 266.80 | 266.80 | -1.15% | - |
| Aug 12, 2026 | 269.90 | 269.90 | 269.90 | 269.90 | 269.90 | 0.52% | - |
| Aug 11, 2026 | 268.50 | 268.50 | 268.50 | 268.50 | 268.50 | 0.15% | - |
| Aug 10, 2026 | 268.10 | 268.10 | 268.10 | 268.10 | 268.10 | -0.19% | - |
| Aug 7, 2026 | 268.60 | 268.60 | 268.60 | 268.60 | 268.60 | -0.04% | - |
| Aug 6, 2026 | 268.70 | 268.70 | 268.70 | 268.70 | 268.70 | -0.11% | - |
| Aug 5, 2026 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | 1.51% | - |
| Aug 4, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 1.69% | - |
| Aug 3, 2026 | 260.60 | 260.60 | 260.60 | 260.60 | 260.60 | 1.28% | - |
| Jul 31, 2026 | 257.30 | 257.30 | 257.30 | 257.30 | 257.30 | 0.82% | - |
| Jul 30, 2026 | 255.20 | 255.20 | 255.20 | 255.20 | 255.20 | -1.51% | - |
| Jul 29, 2026 | 259.10 | 259.10 | 259.10 | 259.10 | 259.10 | -2.23% | - |
| Jul 28, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 4.74% | - |
| 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% | - |