Nordson Corporation (FRA:ND1)
Germany · Delayed Price · Currency is EUR 253.00
+4.00 (1.61%)
Last updated: Jul 17, 2026, 8:01 AM CET
FRA:ND1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | 1.61% | - |
| Jul 16, 2026 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | -0.24% | - |
| Jul 15, 2026 | 249.60 | 249.60 | 249.60 | 249.60 | 249.60 | -0.24% | - |
| Jul 14, 2026 | 250.20 | 250.20 | 250.20 | 250.20 | 250.20 | -1.30% | - |
| Jul 13, 2026 | 248.40 | 253.50 | 248.40 | 253.50 | 253.50 | 0.36% | 18 |
| Jul 10, 2026 | 248.30 | 252.60 | 248.30 | 252.60 | 252.60 | 2.27% | 18 |
| Jul 9, 2026 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | -0.60% | - |
| Jul 8, 2026 | 248.50 | 248.50 | 248.50 | 248.50 | 248.50 | -2.32% | - |
| Jul 7, 2026 | 254.40 | 254.40 | 254.40 | 254.40 | 254.40 | 0.43% | - |
| Jul 6, 2026 | 253.30 | 253.30 | 253.30 | 253.30 | 253.30 | 0.24% | - |
| Jul 3, 2026 | 252.70 | 252.70 | 252.70 | 252.70 | 252.70 | -2.02% | - |
| Jul 2, 2026 | 257.90 | 257.90 | 257.90 | 257.90 | 257.90 | -1.68% | - |
| Jul 1, 2026 | 262.30 | 262.30 | 262.30 | 262.30 | 262.30 | -0.61% | - |
| Jun 30, 2026 | 263.90 | 263.90 | 263.90 | 263.90 | 263.90 | 0.11% | - |
| Jun 29, 2026 | 263.60 | 263.60 | 263.60 | 263.60 | 263.60 | -0.34% | - |
| Jun 26, 2026 | 264.50 | 264.50 | 264.50 | 264.50 | 264.50 | 1.57% | - |
| Jun 25, 2026 | 260.40 | 260.40 | 260.40 | 260.40 | 260.40 | 2.28% | - |
| Jun 24, 2026 | 254.60 | 254.60 | 254.60 | 254.60 | 254.60 | -0.08% | - |
| Jun 23, 2026 | 254.80 | 254.80 | 254.80 | 254.80 | 254.80 | -0.59% | - |
| Jun 22, 2026 | 256.30 | 256.30 | 256.30 | 256.30 | 256.30 | 0.04% | - |
| Jun 19, 2026 | 256.20 | 256.20 | 256.20 | 256.20 | 256.20 | 2.23% | - |
| Jun 18, 2026 | 250.60 | 250.60 | 250.60 | 250.60 | 250.60 | 0.12% | - |
| Jun 17, 2026 | 251.00 | 251.00 | 251.00 | 251.00 | 250.29 | 0.16% | - |
| Jun 16, 2026 | 250.60 | 250.60 | 250.60 | 250.60 | 249.89 | 0.97% | - |
| Jun 15, 2026 | 248.20 | 248.20 | 248.20 | 248.20 | 247.50 | 1.22% | - |
| Jun 12, 2026 | 245.20 | 245.20 | 245.20 | 245.20 | 244.51 | 2.08% | - |
| Jun 11, 2026 | 240.20 | 240.20 | 240.20 | 240.20 | 239.52 | -3.53% | - |
| Jun 10, 2026 | 249.00 | 249.00 | 249.00 | 249.00 | 248.30 | 2.30% | - |
| Jun 9, 2026 | 243.40 | 243.40 | 243.40 | 243.40 | 242.71 | -0.25% | - |
| Jun 8, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 243.31 | 0.04% | - |
| Jun 5, 2026 | 243.90 | 243.90 | 243.90 | 243.90 | 243.21 | -1.30% | - |
| Jun 4, 2026 | 247.10 | 247.10 | 247.10 | 247.10 | 246.40 | 0.53% | - |
| Jun 3, 2026 | 245.80 | 245.80 | 245.80 | 245.80 | 245.11 | 2.59% | - |
| Jun 2, 2026 | 239.60 | 239.60 | 239.60 | 239.60 | 238.92 | -2.36% | - |
| Jun 1, 2026 | 245.40 | 245.40 | 245.40 | 245.40 | 244.71 | -0.12% | - |
| May 29, 2026 | 245.70 | 245.70 | 245.70 | 245.70 | 245.01 | -0.45% | - |
| May 28, 2026 | 246.80 | 246.80 | 246.80 | 246.80 | 246.10 | 0.45% | - |
| May 27, 2026 | 245.70 | 245.70 | 245.70 | 245.70 | 245.01 | -1.29% | - |
| May 26, 2026 | 248.90 | 248.90 | 248.90 | 248.90 | 248.20 | -0.16% | - |
| May 25, 2026 | 249.30 | 249.30 | 249.30 | 249.30 | 248.60 | 1.55% | - |
| May 22, 2026 | 245.50 | 245.50 | 245.50 | 245.50 | 244.81 | 3.98% | - |
| May 21, 2026 | 236.10 | 236.10 | 236.10 | 236.10 | 235.43 | 1.46% | - |
| May 20, 2026 | 232.70 | 232.70 | 232.70 | 232.70 | 232.04 | -1.23% | - |
| May 19, 2026 | 235.60 | 235.60 | 235.60 | 235.60 | 234.94 | 0.60% | - |
| May 18, 2026 | 234.20 | 234.20 | 234.20 | 234.20 | 233.54 | -1.64% | - |
| May 15, 2026 | 238.10 | 238.10 | 238.10 | 238.10 | 237.43 | 0.51% | - |
| May 14, 2026 | 236.90 | 236.90 | 236.90 | 236.90 | 236.23 | -0.63% | - |
| May 13, 2026 | 238.40 | 238.40 | 238.40 | 238.40 | 237.73 | 0.42% | - |
| May 12, 2026 | 237.40 | 237.40 | 237.40 | 237.40 | 236.73 | -0.88% | - |
| May 11, 2026 | 239.50 | 239.50 | 239.50 | 239.50 | 238.82 | -0.54% | - |