Nordson Corporation (FRA:ND1)
Germany · Delayed Price · Currency is EUR 245.80
+6.20 (2.59%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:ND1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 239.60 | 239.60 | 239.60 | 239.60 | 239.60 | -2.36% | - |
| Jun 1, 2026 | 245.40 | 245.40 | 245.40 | 245.40 | 245.40 | -0.12% | - |
| May 29, 2026 | 245.70 | 245.70 | 245.70 | 245.70 | 245.70 | -0.45% | - |
| May 28, 2026 | 246.80 | 246.80 | 246.80 | 246.80 | 246.80 | 0.45% | - |
| May 27, 2026 | 245.70 | 245.70 | 245.70 | 245.70 | 245.70 | -1.29% | - |
| May 26, 2026 | 248.90 | 248.90 | 248.90 | 248.90 | 248.90 | -0.16% | - |
| May 25, 2026 | 249.30 | 249.30 | 249.30 | 249.30 | 249.30 | 1.55% | - |
| May 22, 2026 | 245.50 | 245.50 | 245.50 | 245.50 | 245.50 | 3.98% | - |
| May 21, 2026 | 236.10 | 236.10 | 236.10 | 236.10 | 236.10 | 1.46% | - |
| May 20, 2026 | 232.70 | 232.70 | 232.70 | 232.70 | 232.70 | -1.23% | - |
| May 19, 2026 | 235.60 | 235.60 | 235.60 | 235.60 | 235.60 | 0.60% | - |
| May 18, 2026 | 234.20 | 234.20 | 234.20 | 234.20 | 234.20 | -1.64% | - |
| May 15, 2026 | 238.10 | 238.10 | 238.10 | 238.10 | 238.10 | 0.51% | - |
| May 14, 2026 | 236.90 | 236.90 | 236.90 | 236.90 | 236.90 | -0.63% | - |
| May 13, 2026 | 238.40 | 238.40 | 238.40 | 238.40 | 238.40 | 0.42% | - |
| May 12, 2026 | 237.40 | 237.40 | 237.40 | 237.40 | 237.40 | -0.88% | - |
| May 11, 2026 | 239.50 | 239.50 | 239.50 | 239.50 | 239.50 | -0.54% | - |
| May 8, 2026 | 240.80 | 240.80 | 240.80 | 240.80 | 240.80 | -0.66% | - |
| May 7, 2026 | 242.40 | 242.40 | 242.40 | 242.40 | 242.40 | 1.00% | - |
| May 6, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0.54% | - |
| May 5, 2026 | 238.70 | 238.70 | 238.70 | 238.70 | 238.70 | -0.58% | - |
| May 4, 2026 | 240.10 | 240.10 | 240.10 | 240.10 | 240.10 | 0.67% | - |
| Apr 30, 2026 | 238.50 | 238.50 | 238.50 | 238.50 | 238.50 | -0.38% | - |
| Apr 29, 2026 | 239.40 | 239.40 | 239.40 | 239.40 | 239.40 | -0.37% | - |
| Apr 28, 2026 | 240.30 | 240.30 | 240.30 | 240.30 | 240.30 | 0.46% | - |
| Apr 27, 2026 | 239.20 | 239.20 | 239.20 | 239.20 | 239.20 | -1.03% | - |
| Apr 24, 2026 | 241.70 | 241.70 | 241.70 | 241.70 | 241.70 | 2.07% | - |
| Apr 23, 2026 | 236.80 | 236.80 | 236.80 | 236.80 | 236.80 | -1.13% | - |
| Apr 22, 2026 | 239.50 | 239.50 | 239.50 | 239.50 | 239.50 | 0.21% | - |
| Apr 21, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | 0.55% | - |
| Apr 20, 2026 | 237.70 | 237.70 | 237.70 | 237.70 | 237.70 | 1.93% | - |
| Apr 17, 2026 | 233.20 | 233.20 | 233.20 | 233.20 | 233.20 | 0.69% | - |
| Apr 16, 2026 | 231.60 | 231.60 | 231.60 | 231.60 | 231.60 | -1.40% | - |
| Apr 15, 2026 | 234.90 | 234.90 | 234.90 | 234.90 | 234.90 | 0.04% | - |
| Apr 14, 2026 | 234.80 | 234.80 | 234.80 | 234.80 | 234.80 | -0.72% | - |
| Apr 13, 2026 | 236.50 | 236.50 | 236.50 | 236.50 | 236.50 | 0.77% | 5 |
| Apr 10, 2026 | 234.70 | 234.70 | 234.70 | 234.70 | 234.70 | 0.47% | - |
| Apr 9, 2026 | 233.60 | 233.60 | 233.60 | 233.60 | 233.60 | 1.83% | - |
| Apr 8, 2026 | 229.40 | 229.40 | 229.40 | 229.40 | 229.40 | 1.41% | - |
| Apr 7, 2026 | 226.20 | 226.20 | 226.20 | 226.20 | 226.20 | -1.09% | - |
| Apr 2, 2026 | 228.70 | 228.70 | 228.70 | 228.70 | 228.70 | -1.38% | - |
| Apr 1, 2026 | 229.00 | 231.90 | 229.00 | 231.90 | 231.90 | 4.32% | 23 |
| Mar 31, 2026 | 222.30 | 222.30 | 222.30 | 222.30 | 222.30 | -1.07% | - |
| Mar 30, 2026 | 224.70 | 224.70 | 224.70 | 224.70 | 224.70 | -1.71% | - |
| 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% | - |