Nordson Corporation (FRA:ND1)
Germany · Delayed Price · Currency is EUR 228.60
-3.80 (-1.64%)
At close: Mar 27, 2026
FRA:ND1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 228.60 | 228.60 | 228.60 | 228.60 | 228.60 | -1.64% | - |
| Mar 26, 2026 | 232.40 | 232.40 | 232.40 | 232.40 | 232.40 | 0.56% | - |
| Mar 25, 2026 | 231.10 | 231.10 | 231.10 | 231.10 | 231.10 | 0.39% | - |
| Mar 24, 2026 | 230.20 | 230.20 | 230.20 | 230.20 | 230.20 | 2.54% | - |
| Mar 23, 2026 | 224.50 | 224.50 | 224.50 | 224.50 | 224.50 | -2.18% | - |
| Mar 20, 2026 | 229.50 | 229.50 | 229.50 | 229.50 | 229.50 | -0.22% | - |
| Mar 19, 2026 | 231.20 | 231.20 | 230.00 | 230.00 | 230.00 | -1.67% | 7 |
| Mar 18, 2026 | 233.90 | 233.90 | 233.90 | 233.90 | 233.19 | 0.09% | - |
| Mar 17, 2026 | 231.90 | 233.70 | 231.90 | 233.70 | 232.99 | 0.30% | 20 |
| Mar 16, 2026 | 233.00 | 233.00 | 233.00 | 233.00 | 232.29 | 0.69% | - |
| Mar 13, 2026 | 231.40 | 231.40 | 231.40 | 231.40 | 230.70 | -1.45% | - |
| Mar 12, 2026 | 234.80 | 234.80 | 234.80 | 234.80 | 234.09 | 0.90% | - |
| Mar 11, 2026 | 232.70 | 232.70 | 232.70 | 232.70 | 231.99 | 0.39% | - |
| Mar 10, 2026 | 231.80 | 231.80 | 231.80 | 231.80 | 231.09 | -0.17% | - |
| Mar 9, 2026 | 232.20 | 232.20 | 232.20 | 232.20 | 231.49 | -3.45% | - |
| Mar 6, 2026 | 240.50 | 240.50 | 240.50 | 240.50 | 239.77 | -2.43% | - |
| Mar 5, 2026 | 246.50 | 246.50 | 246.50 | 246.50 | 245.75 | 0.49% | - |
| Mar 4, 2026 | 245.30 | 245.30 | 245.30 | 245.30 | 244.55 | -0.93% | - |
| Mar 3, 2026 | 247.60 | 247.60 | 247.60 | 247.60 | 246.85 | 0.28% | - |
| Mar 2, 2026 | 246.90 | 246.90 | 246.90 | 246.90 | 246.15 | 0.37% | - |
| Feb 27, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 245.25 | 0.65% | - |
| Feb 26, 2026 | 244.40 | 244.40 | 244.40 | 244.40 | 243.66 | -1.45% | - |
| Feb 25, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 247.25 | 1.81% | - |
| Feb 24, 2026 | 243.60 | 243.60 | 243.60 | 243.60 | 242.86 | 0.29% | - |
| Feb 23, 2026 | 242.90 | 242.90 | 242.90 | 242.90 | 242.16 | -2.21% | - |
| Feb 20, 2026 | 248.40 | 248.40 | 248.40 | 248.40 | 247.64 | -1.47% | - |
| Feb 19, 2026 | 252.10 | 252.10 | 252.10 | 252.10 | 251.33 | 1.16% | - |
| Feb 18, 2026 | 249.20 | 249.20 | 249.20 | 249.20 | 248.44 | -0.08% | - |
| Feb 17, 2026 | 249.40 | 249.40 | 249.40 | 249.40 | 248.64 | -0.12% | - |
| Feb 16, 2026 | 249.70 | 249.70 | 249.70 | 249.70 | 248.94 | 1.26% | - |
| Feb 13, 2026 | 246.60 | 246.60 | 246.60 | 246.60 | 245.85 | -0.24% | - |
| Feb 12, 2026 | 247.20 | 247.20 | 247.20 | 247.20 | 246.45 | 0.12% | - |
| Feb 11, 2026 | 246.90 | 246.90 | 246.90 | 246.90 | 246.15 | 1.69% | - |
| Feb 10, 2026 | 242.80 | 242.80 | 242.80 | 242.80 | 242.06 | -0.16% | - |
| Feb 9, 2026 | 243.20 | 243.20 | 243.20 | 243.20 | 242.46 | 2.40% | - |
| Feb 6, 2026 | 237.50 | 237.50 | 237.50 | 237.50 | 236.78 | -1.45% | - |
| Feb 5, 2026 | 241.00 | 241.00 | 241.00 | 241.00 | 240.27 | 3.17% | - |
| Feb 4, 2026 | 233.60 | 233.60 | 233.60 | 233.60 | 232.89 | 0.17% | - |
| Feb 3, 2026 | 233.20 | 233.20 | 233.20 | 233.20 | 232.49 | 2.24% | - |
| Feb 2, 2026 | 228.10 | 228.10 | 228.10 | 228.10 | 227.41 | 0.09% | - |
| Jan 30, 2026 | 227.90 | 227.90 | 227.90 | 227.90 | 227.21 | 0.84% | - |
| Jan 29, 2026 | 225.50 | 226.00 | 225.50 | 226.00 | 225.31 | -0.44% | 10 |
| Jan 28, 2026 | 227.00 | 227.00 | 227.00 | 227.00 | 226.31 | -0.22% | - |
| Jan 27, 2026 | 227.50 | 227.50 | 227.50 | 227.50 | 226.81 | 0.22% | - |
| Jan 26, 2026 | 227.00 | 227.00 | 227.00 | 227.00 | 226.31 | -2.07% | - |
| Jan 23, 2026 | 231.80 | 231.80 | 231.80 | 231.80 | 231.09 | -0.13% | - |
| Jan 22, 2026 | 232.10 | 232.10 | 232.10 | 232.10 | 231.39 | 2.88% | - |
| Jan 21, 2026 | 225.60 | 225.60 | 225.60 | 225.60 | 224.91 | -2.25% | - |
| Jan 20, 2026 | 230.80 | 230.80 | 230.80 | 230.80 | 230.10 | -0.39% | - |
| Jan 19, 2026 | 231.70 | 231.70 | 231.70 | 231.70 | 231.00 | -0.34% | - |