Nordson Corporation (FRA:ND1)
Germany · Delayed Price · Currency is EUR 227.00
-0.50 (-0.22%)
At close: Jan 28, 2026
Nordson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 227.90 | 227.90 | 227.90 | 227.90 | 227.90 | 0.84% | - |
| Jan 29, 2026 | 225.50 | 226.00 | 225.50 | 226.00 | 226.00 | -0.44% | 10 |
| Jan 28, 2026 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | -0.22% | - |
| Jan 27, 2026 | 227.50 | 227.50 | 227.50 | 227.50 | 227.50 | 0.22% | - |
| Jan 26, 2026 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | -2.07% | - |
| Jan 23, 2026 | 231.80 | 231.80 | 231.80 | 231.80 | 231.80 | -0.13% | - |
| Jan 22, 2026 | 232.10 | 232.10 | 232.10 | 232.10 | 232.10 | 2.88% | - |
| Jan 21, 2026 | 225.60 | 225.60 | 225.60 | 225.60 | 225.60 | -2.25% | - |
| Jan 20, 2026 | 230.80 | 230.80 | 230.80 | 230.80 | 230.80 | -0.39% | - |
| Jan 19, 2026 | 231.70 | 231.70 | 231.70 | 231.70 | 231.70 | -0.34% | - |
| Jan 16, 2026 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | 2.38% | - |
| Jan 15, 2026 | 227.10 | 227.10 | 227.10 | 227.10 | 227.10 | 1.47% | 4 |
| Jan 14, 2026 | 223.80 | 223.80 | 223.80 | 223.80 | 223.80 | 0.18% | - |
| Jan 13, 2026 | 223.40 | 223.40 | 223.40 | 223.40 | 223.40 | 0.54% | - |
| Jan 12, 2026 | 222.20 | 222.20 | 222.20 | 222.20 | 222.20 | 2.21% | - |
| Jan 9, 2026 | 217.40 | 217.40 | 217.40 | 217.40 | 217.40 | 1.16% | - |
| Jan 8, 2026 | 214.90 | 214.90 | 214.90 | 214.90 | 214.90 | 0.37% | - |
| Jan 7, 2026 | 213.90 | 214.10 | 213.90 | 214.10 | 214.10 | 2.98% | 20 |
| Jan 6, 2026 | 207.90 | 207.90 | 207.90 | 207.90 | 207.90 | 1.51% | - |
| Jan 5, 2026 | 204.80 | 204.80 | 204.80 | 204.80 | 204.80 | 0.54% | - |
| Jan 2, 2026 | 203.70 | 203.70 | 203.70 | 203.70 | 203.70 | -0.59% | - |
| Dec 30, 2025 | 204.90 | 204.90 | 204.90 | 204.90 | 204.90 | -0.53% | - |
| Dec 29, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0.44% | - |
| Dec 23, 2025 | 205.10 | 205.10 | 205.10 | 205.10 | 205.10 | 0.74% | - |
| Dec 22, 2025 | 203.60 | 203.60 | 203.60 | 203.60 | 203.60 | 0.84% | - |
| 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% | - |