Nordson Corporation (FRA:ND1)
Germany · Delayed Price · Currency is EUR 282.00
-8.70 (-2.99%)
At close: Oct 23, 2026
FRA:ND1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | -2.99% | - |
| Oct 22, 2026 | 290.70 | 290.70 | 290.70 | 290.70 | 290.70 | 0.35% | - |
| Oct 21, 2026 | 289.70 | 289.70 | 289.70 | 289.70 | 289.70 | 1.33% | - |
| Oct 20, 2026 | 285.90 | 285.90 | 285.90 | 285.90 | 285.90 | -0.14% | - |
| Oct 19, 2026 | 286.30 | 286.30 | 286.30 | 286.30 | 286.30 | -1.62% | - |
| Oct 16, 2026 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | 0.38% | - |
| Oct 15, 2026 | 289.90 | 289.90 | 289.90 | 289.90 | 289.90 | -0.96% | - |
| Oct 14, 2026 | 292.70 | 292.70 | 292.70 | 292.70 | 292.70 | -0.03% | - |
| Oct 13, 2026 | 292.80 | 292.80 | 292.80 | 292.80 | 292.80 | 0.58% | - |
| Oct 12, 2026 | 291.10 | 291.10 | 291.10 | 291.10 | 291.10 | 0.55% | - |
| Oct 9, 2026 | 289.50 | 289.50 | 289.50 | 289.50 | 289.50 | -0.28% | - |
| Oct 8, 2026 | 290.30 | 290.30 | 290.30 | 290.30 | 290.30 | -1.69% | - |
| Oct 7, 2026 | 295.30 | 295.30 | 295.30 | 295.30 | 295.30 | -0.30% | - |
| Oct 6, 2026 | 296.20 | 296.20 | 296.20 | 296.20 | 296.20 | -0.60% | - |
| Oct 5, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 2.48% | 5 |
| Oct 2, 2026 | 290.80 | 290.80 | 290.80 | 290.80 | 290.80 | 0.66% | - |
| Oct 1, 2026 | 288.90 | 288.90 | 288.90 | 288.90 | 288.90 | 0.14% | - |
| Sep 30, 2026 | 288.50 | 288.50 | 288.50 | 288.50 | 288.50 | -0.28% | - |
| Sep 29, 2026 | 289.30 | 289.30 | 289.30 | 289.30 | 289.30 | 2.08% | - |
| Sep 28, 2026 | 283.40 | 283.40 | 283.40 | 283.40 | 283.40 | 0.28% | - |
| Sep 25, 2026 | 282.60 | 282.60 | 282.60 | 282.60 | 282.60 | 1.00% | - |
| Sep 24, 2026 | 279.80 | 279.80 | 279.80 | 279.80 | 279.80 | 0.68% | - |
| Sep 23, 2026 | 277.90 | 277.90 | 277.90 | 277.90 | 277.90 | 2.09% | - |
| Sep 22, 2026 | 272.20 | 272.20 | 272.20 | 272.20 | 272.20 | 0.74% | - |
| Sep 21, 2026 | 270.20 | 270.20 | 270.20 | 270.20 | 270.20 | 0.04% | - |
| Sep 18, 2026 | 270.10 | 270.10 | 270.10 | 270.10 | 270.10 | 0.75% | - |
| Sep 17, 2026 | 268.10 | 268.10 | 268.10 | 268.10 | 268.10 | 0.79% | - |
| Sep 16, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0.30% | - |
| Sep 15, 2026 | 265.20 | 265.20 | 265.20 | 265.20 | 265.20 | -1.30% | - |
| Sep 14, 2026 | 268.70 | 268.70 | 268.70 | 268.70 | 268.70 | 1.93% | - |
| Sep 11, 2026 | 263.30 | 263.60 | 263.30 | 263.60 | 263.60 | -1.27% | 25 |
| 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 |