Nordson Corporation (FRA:ND1)
Germany · Delayed Price · Currency is EUR 282.70
+22.30 (8.56%)
Last updated: Aug 20, 2026, 8:12 AM CET
FRA:ND1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 260.40 | 260.40 | 260.40 | 260.40 | 260.40 | -1.74% | - |
| Aug 18, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | -1.23% | - |
| Aug 17, 2026 | 265.80 | 268.30 | 265.80 | 268.30 | 268.30 | 0.68% | 20 |
| Aug 14, 2026 | 266.50 | 266.50 | 266.50 | 266.50 | 266.50 | -0.67% | - |
| Aug 13, 2026 | 268.30 | 268.30 | 268.30 | 268.30 | 268.30 | - | - |
| Aug 12, 2026 | 268.30 | 268.30 | 268.30 | 268.30 | 268.30 | 0.86% | - |
| Aug 11, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | -0.30% | - |
| Aug 10, 2026 | 266.80 | 266.80 | 266.80 | 266.80 | 266.80 | -0.04% | - |
| Aug 7, 2026 | 266.90 | 266.90 | 266.90 | 266.90 | 266.90 | 0.07% | - |
| Aug 6, 2026 | 266.70 | 266.70 | 266.70 | 266.70 | 266.70 | -0.04% | - |
| Aug 5, 2026 | 266.80 | 266.80 | 266.80 | 266.80 | 266.80 | 1.95% | - |
| Aug 4, 2026 | 261.70 | 261.70 | 261.70 | 261.70 | 261.70 | 1.79% | - |
| Aug 3, 2026 | 257.10 | 257.10 | 257.10 | 257.10 | 257.10 | 0.43% | - |
| Jul 31, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | -0.12% | - |
| Jul 30, 2026 | 256.30 | 256.30 | 256.30 | 256.30 | 256.30 | -2.58% | - |
| Jul 29, 2026 | 263.10 | 263.10 | 263.10 | 263.10 | 263.10 | 1.66% | - |
| Jul 28, 2026 | 258.80 | 258.80 | 258.80 | 258.80 | 258.80 | - | - |
| Jul 27, 2026 | 258.80 | 258.80 | 258.80 | 258.80 | 258.80 | 1.61% | - |
| Jul 24, 2026 | 254.70 | 254.70 | 254.70 | 254.70 | 254.70 | 0.67% | - |
| Jul 23, 2026 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | 0.48% | - |
| Jul 22, 2026 | 251.80 | 251.80 | 251.80 | 251.80 | 251.80 | 1.08% | - |
| Jul 21, 2026 | 249.10 | 249.10 | 249.10 | 249.10 | 249.10 | -0.80% | - |
| Jul 20, 2026 | 251.10 | 251.10 | 251.10 | 251.10 | 251.10 | -0.75% | - |
| 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% | - |