Nordson Corporation (FRA:ND1)
Germany · Delayed Price · Currency is EUR 267.00
-3.50 (-1.29%)
Last updated: Sep 10, 2026, 8:01 AM CET
FRA:ND1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | -1.00% | - |
| Sep 9, 2026 | 270.50 | 270.50 | 270.50 | 270.50 | 269.69 | -0.51% | - |
| Sep 8, 2026 | 271.90 | 271.90 | 271.90 | 271.90 | 271.09 | -0.11% | - |
| Sep 7, 2026 | 272.20 | 272.20 | 272.20 | 272.20 | 271.39 | -0.62% | - |
| Sep 4, 2026 | 273.90 | 273.90 | 273.90 | 273.90 | 273.08 | 1.07% | - |
| Sep 3, 2026 | 271.00 | 271.00 | 271.00 | 271.00 | 270.19 | 0.67% | - |
| Sep 2, 2026 | 269.20 | 269.20 | 269.20 | 269.20 | 268.40 | -2.50% | - |
| Sep 1, 2026 | 276.10 | 276.10 | 276.10 | 276.10 | 275.27 | -0.61% | - |
| Aug 31, 2026 | 277.80 | 277.80 | 277.80 | 277.80 | 276.97 | -1.45% | - |
| Aug 28, 2026 | 281.90 | 281.90 | 281.90 | 281.90 | 281.06 | -1.26% | - |
| Aug 27, 2026 | 285.50 | 285.50 | 285.50 | 285.50 | 284.65 | 0.60% | - |
| Aug 26, 2026 | 283.80 | 283.80 | 283.80 | 283.80 | 282.95 | -0.42% | - |
| Aug 25, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 284.15 | 1.14% | - |
| Aug 24, 2026 | 281.80 | 281.80 | 281.80 | 281.80 | 280.96 | -0.84% | - |
| Aug 21, 2026 | 284.20 | 284.20 | 284.20 | 284.20 | 283.35 | 0.53% | - |
| Aug 20, 2026 | 282.70 | 282.70 | 282.70 | 282.70 | 281.85 | 8.56% | - |
| Aug 19, 2026 | 260.40 | 260.40 | 260.40 | 260.40 | 259.62 | -1.74% | - |
| Aug 18, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 264.21 | -1.23% | - |
| Aug 17, 2026 | 265.80 | 268.30 | 265.80 | 268.30 | 267.50 | 0.68% | 20 |
| Aug 14, 2026 | 266.50 | 266.50 | 266.50 | 266.50 | 265.70 | -0.67% | - |
| Aug 13, 2026 | 268.30 | 268.30 | 268.30 | 268.30 | 267.50 | - | - |
| Aug 12, 2026 | 268.30 | 268.30 | 268.30 | 268.30 | 267.50 | 0.86% | - |
| Aug 11, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 265.20 | -0.30% | - |
| Aug 10, 2026 | 266.80 | 266.80 | 266.80 | 266.80 | 266.00 | -0.04% | - |
| Aug 7, 2026 | 266.90 | 266.90 | 266.90 | 266.90 | 266.10 | 0.07% | - |
| Aug 6, 2026 | 266.70 | 266.70 | 266.70 | 266.70 | 265.90 | -0.04% | - |
| Aug 5, 2026 | 266.80 | 266.80 | 266.80 | 266.80 | 266.00 | 1.95% | - |
| Aug 4, 2026 | 261.70 | 261.70 | 261.70 | 261.70 | 260.92 | 1.79% | - |
| Aug 3, 2026 | 257.10 | 257.10 | 257.10 | 257.10 | 256.33 | 0.43% | - |
| Jul 31, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 255.23 | -0.12% | - |
| Jul 30, 2026 | 256.30 | 256.30 | 256.30 | 256.30 | 255.53 | -2.58% | - |
| Jul 29, 2026 | 263.10 | 263.10 | 263.10 | 263.10 | 262.31 | 1.66% | - |
| Jul 28, 2026 | 258.80 | 258.80 | 258.80 | 258.80 | 258.03 | - | - |
| Jul 27, 2026 | 258.80 | 258.80 | 258.80 | 258.80 | 258.03 | 1.61% | - |
| Jul 24, 2026 | 254.70 | 254.70 | 254.70 | 254.70 | 253.94 | 0.67% | - |
| Jul 23, 2026 | 253.00 | 253.00 | 253.00 | 253.00 | 252.24 | 0.48% | - |
| Jul 22, 2026 | 251.80 | 251.80 | 251.80 | 251.80 | 251.05 | 1.08% | - |
| Jul 21, 2026 | 249.10 | 249.10 | 249.10 | 249.10 | 248.36 | -0.80% | - |
| Jul 20, 2026 | 251.10 | 251.10 | 251.10 | 251.10 | 250.35 | -0.75% | - |
| Jul 17, 2026 | 253.00 | 253.00 | 253.00 | 253.00 | 252.24 | 1.61% | - |
| Jul 16, 2026 | 249.00 | 249.00 | 249.00 | 249.00 | 248.26 | -0.24% | - |
| Jul 15, 2026 | 249.60 | 249.60 | 249.60 | 249.60 | 248.85 | -0.24% | - |
| Jul 14, 2026 | 250.20 | 250.20 | 250.20 | 250.20 | 249.45 | -1.30% | - |
| Jul 13, 2026 | 248.40 | 253.50 | 248.40 | 253.50 | 252.74 | 0.36% | 18 |
| Jul 10, 2026 | 248.30 | 252.60 | 248.30 | 252.60 | 251.84 | 2.27% | 18 |
| Jul 9, 2026 | 247.00 | 247.00 | 247.00 | 247.00 | 246.26 | -0.60% | - |
| Jul 8, 2026 | 248.50 | 248.50 | 248.50 | 248.50 | 247.76 | -2.32% | - |
| Jul 7, 2026 | 254.40 | 254.40 | 254.40 | 254.40 | 253.64 | 0.43% | - |
| Jul 6, 2026 | 253.30 | 253.30 | 253.30 | 253.30 | 252.54 | 0.24% | - |
| Jul 3, 2026 | 252.70 | 252.70 | 252.70 | 252.70 | 251.94 | -2.02% | - |