Nordson Corporation (FRA:ND1)
Germany · Delayed Price · Currency is EUR 201.90
+0.80 (0.40%)
At close: Dec 19, 2025
Nordson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 201.90 | 201.90 | 201.90 | 201.90 | 201.90 | 0.40% | - |
| Dec 18, 2025 | 201.10 | 201.10 | 201.10 | 201.10 | 201.10 | 0.65% | - |
| Dec 17, 2025 | 199.80 | 199.80 | 199.80 | 199.80 | 199.80 | -0.40% | - |
| Dec 16, 2025 | 200.60 | 200.60 | 200.60 | 200.60 | 199.90 | 0.68% | - |
| Dec 15, 2025 | 199.25 | 199.25 | 199.25 | 199.25 | 198.56 | 0.50% | - |
| Dec 12, 2025 | 198.25 | 198.25 | 198.25 | 198.25 | 197.56 | -5.23% | - |
| Dec 11, 2025 | 204.70 | 209.20 | 202.70 | 209.20 | 208.47 | 5.02% | 154 |
| Dec 10, 2025 | 199.20 | 199.20 | 199.20 | 199.20 | 198.51 | -1.78% | - |
| Dec 9, 2025 | 200.00 | 202.80 | 200.00 | 202.80 | 202.10 | -0.44% | 15 |
| Dec 8, 2025 | 203.70 | 203.70 | 203.70 | 203.70 | 202.99 | 0.25% | - |
| Dec 5, 2025 | 203.20 | 203.20 | 203.20 | 203.20 | 202.49 | - | - |
| Dec 4, 2025 | 203.20 | 203.20 | 203.20 | 203.20 | 202.49 | 0.74% | - |
| Dec 3, 2025 | 201.70 | 201.70 | 201.70 | 201.70 | 201.00 | 0.30% | - |
| Dec 2, 2025 | 201.10 | 201.10 | 201.10 | 201.10 | 200.40 | -0.89% | - |
| Dec 1, 2025 | 202.90 | 202.90 | 202.90 | 202.90 | 202.20 | -0.64% | - |
| Nov 28, 2025 | 204.20 | 204.20 | 204.20 | 204.20 | 203.49 | 0.20% | - |
| Nov 27, 2025 | 203.80 | 203.80 | 203.80 | 203.80 | 203.09 | -0.39% | - |
| Nov 26, 2025 | 204.60 | 204.60 | 204.60 | 204.60 | 203.89 | 2.15% | - |
| Nov 25, 2025 | 200.80 | 200.80 | 200.30 | 200.30 | 199.60 | -0.64% | 132 |
| Nov 24, 2025 | 201.60 | 201.60 | 201.60 | 201.60 | 200.90 | 2.73% | - |
| Nov 21, 2025 | 196.25 | 196.25 | 196.25 | 196.25 | 195.57 | -0.30% | - |
| Nov 20, 2025 | 196.85 | 196.85 | 196.85 | 196.85 | 196.17 | 1.34% | - |
| Nov 19, 2025 | 194.25 | 194.25 | 194.25 | 194.25 | 193.58 | -0.18% | - |
| Nov 18, 2025 | 194.60 | 194.60 | 194.60 | 194.60 | 193.92 | -1.39% | - |
| Nov 17, 2025 | 197.35 | 197.35 | 197.35 | 197.35 | 196.66 | -0.73% | - |
| Nov 14, 2025 | 198.80 | 198.80 | 198.80 | 198.80 | 198.11 | -1.88% | - |
| Nov 13, 2025 | 202.60 | 202.60 | 202.60 | 202.60 | 201.90 | -0.10% | - |
| Nov 12, 2025 | 202.80 | 202.80 | 202.80 | 202.80 | 202.10 | 0.60% | - |
| Nov 11, 2025 | 201.60 | 201.60 | 201.60 | 201.60 | 200.90 | 0.70% | - |
| Nov 10, 2025 | 200.20 | 200.20 | 200.20 | 200.20 | 199.50 | 0.86% | - |
| Nov 7, 2025 | 198.50 | 198.50 | 198.50 | 198.50 | 197.81 | -1.29% | - |
| Nov 6, 2025 | 201.10 | 201.10 | 201.10 | 201.10 | 200.40 | 1.00% | - |
| Nov 5, 2025 | 199.10 | 199.10 | 199.10 | 199.10 | 198.41 | 0.86% | - |
| Nov 4, 2025 | 197.40 | 197.40 | 197.40 | 197.40 | 196.71 | -1.13% | - |
| Nov 3, 2025 | 199.65 | 199.65 | 199.65 | 199.65 | 198.96 | 0.15% | - |
| Oct 31, 2025 | 199.35 | 199.35 | 199.35 | 199.35 | 198.66 | 0.03% | - |
| Oct 30, 2025 | 199.30 | 199.30 | 199.30 | 199.30 | 198.61 | -0.85% | - |
| Oct 29, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 200.30 | -1.08% | - |
| Oct 28, 2025 | 203.20 | 203.20 | 203.20 | 203.20 | 202.49 | 0.54% | - |
| Oct 27, 2025 | 202.10 | 202.10 | 202.10 | 202.10 | 201.40 | - | - |
| Oct 24, 2025 | 202.10 | 202.10 | 202.10 | 202.10 | 201.40 | 0.85% | - |
| Oct 23, 2025 | 200.40 | 200.40 | 200.40 | 200.40 | 199.70 | -1.38% | - |
| Oct 22, 2025 | 203.20 | 203.20 | 203.20 | 203.20 | 202.49 | 0.94% | - |
| Oct 21, 2025 | 201.30 | 201.30 | 201.30 | 201.30 | 200.60 | -0.25% | - |
| Oct 20, 2025 | 198.55 | 201.80 | 198.55 | 201.80 | 201.10 | 2.70% | 6 |
| Oct 17, 2025 | 196.50 | 196.50 | 196.50 | 196.50 | 195.82 | -0.51% | - |
| Oct 16, 2025 | 197.50 | 197.50 | 197.50 | 197.50 | 196.81 | -0.95% | - |
| Oct 15, 2025 | 199.40 | 199.40 | 199.40 | 199.40 | 198.71 | 1.04% | - |
| Oct 14, 2025 | 197.35 | 197.35 | 197.35 | 197.35 | 196.66 | 0.10% | - |
| Oct 13, 2025 | 197.15 | 197.15 | 197.15 | 197.15 | 196.47 | -1.82% | - |