Nano Dimension Ltd. (LON:0A92)
London · Delayed Price · Currency is GBP · Price in USD 1.869
+0.099 (5.60%)
At close: Feb 6, 2026
Nano Dimension Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 1.74 | 1.90 | 1.74 | 1.90 | 1.90 | 7.29% | 4,050 |
| Feb 5, 2026 | 1.78 | 1.79 | 1.70 | 1.77 | 1.77 | -1.67% | 4,455 |
| Feb 4, 2026 | 1.96 | 1.96 | 1.78 | 1.80 | 1.80 | -4.51% | 7,348 |
| Feb 3, 2026 | 1.89 | 1.95 | 1.84 | 1.89 | 1.89 | 0.27% | 30,825 |
| Feb 2, 2026 | 1.86 | 1.88 | 1.76 | 1.88 | 1.88 | 4.44% | 10,074 |
| Jan 30, 2026 | 1.87 | 1.90 | 1.80 | 1.80 | 1.80 | -3.74% | 30,646 |
| Jan 29, 2026 | 1.95 | 1.95 | 1.83 | 1.87 | 1.87 | -2.15% | 16,796 |
| Jan 28, 2026 | 1.95 | 1.95 | 1.90 | 1.91 | 1.91 | -0.78% | 20,510 |
| Jan 27, 2026 | 1.87 | 1.94 | 1.85 | 1.93 | 1.93 | 3.22% | 17,708 |
| Jan 26, 2026 | 1.87 | 1.88 | 1.84 | 1.87 | 1.87 | -0.21% | 7,256 |
| Jan 23, 2026 | 1.95 | 1.95 | 1.87 | 1.87 | 1.87 | -3.31% | 17,508 |
| Jan 22, 2026 | 1.87 | 1.94 | 1.86 | 1.93 | 1.93 | 5.68% | 19,447 |
| Jan 21, 2026 | 1.81 | 1.92 | 1.79 | 1.83 | 1.83 | 1.95% | 34,701 |
| Jan 20, 2026 | 1.88 | 1.88 | 1.70 | 1.80 | 1.80 | 1.36% | 3,986 |
| Jan 16, 2026 | 1.72 | 1.79 | 1.72 | 1.77 | 1.77 | 2.31% | 8,430 |
| Jan 15, 2026 | 1.74 | 1.74 | 1.71 | 1.73 | 1.73 | 0.46% | 2,833 |
| Jan 14, 2026 | 1.72 | 1.74 | 1.71 | 1.72 | 1.72 | 0.17% | 5,245 |
| Jan 13, 2026 | 1.71 | 1.73 | 1.70 | 1.72 | 1.72 | -0.86% | 9,026 |
| Jan 12, 2026 | 1.70 | 1.74 | 1.68 | 1.74 | 1.74 | 2.06% | 4,245 |
| Jan 9, 2026 | 1.69 | 1.71 | 1.67 | 1.70 | 1.70 | 2.53% | 3,000 |
| Jan 8, 2026 | 1.64 | 1.66 | 1.63 | 1.66 | 1.66 | 0.79% | 8,010 |
| Jan 7, 2026 | 1.65 | 1.67 | 1.64 | 1.65 | 1.65 | 2.11% | 18,338 |
| Jan 6, 2026 | 1.60 | 1.63 | 1.59 | 1.61 | 1.61 | - | 9,772 |
| Jan 5, 2026 | 1.61 | 1.62 | 1.57 | 1.61 | 1.61 | 1.96% | 10,035 |
| Jan 2, 2026 | 1.54 | 1.59 | 1.54 | 1.58 | 1.58 | 3.27% | 1,192 |
| Dec 31, 2025 | 1.55 | 1.56 | 1.52 | 1.53 | 1.53 | -3.77% | 6,883 |
| Dec 30, 2025 | 1.60 | 1.62 | 1.59 | 1.59 | 1.59 | 0.32% | 13,841 |
| Dec 29, 2025 | 1.58 | 1.61 | 1.57 | 1.59 | 1.59 | -6.76% | 35,074 |
| Dec 24, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | 0.59% | 475 |
| Dec 23, 2025 | 1.74 | 1.75 | 1.69 | 1.69 | 1.69 | -6.53% | 10,010 |
| Dec 22, 2025 | 1.83 | 1.85 | 1.79 | 1.81 | 1.81 | -1.74% | 9,113 |
| Dec 19, 2025 | 1.82 | 1.86 | 1.80 | 1.84 | 1.84 | -0.81% | 8,251 |
| Dec 18, 2025 | 1.87 | 1.89 | 1.83 | 1.86 | 1.86 | 1.48% | 28,309 |
| Dec 17, 2025 | 1.83 | 1.89 | 1.83 | 1.83 | 1.83 | 0.16% | 14,491 |
| Dec 16, 2025 | 1.85 | 1.91 | 1.82 | 1.83 | 1.83 | -1.24% | 6,393 |
| Dec 15, 2025 | 1.78 | 1.87 | 1.75 | 1.85 | 1.85 | 3.53% | 32,079 |
| Dec 12, 2025 | 1.78 | 1.81 | 1.78 | 1.79 | 1.79 | -0.89% | 6,705 |
| Dec 11, 2025 | 1.78 | 1.80 | 1.76 | 1.80 | 1.80 | 0.06% | 5,883 |
| Dec 10, 2025 | 1.79 | 1.80 | 1.75 | 1.80 | 1.80 | -0.55% | 1,448 |
| Dec 9, 2025 | 1.81 | 1.81 | 1.79 | 1.81 | 1.81 | -0.60% | 2,837 |
| Dec 8, 2025 | 1.83 | 1.85 | 1.81 | 1.82 | 1.82 | 1.17% | 6,281 |
| Dec 5, 2025 | 1.80 | 1.84 | 1.79 | 1.80 | 1.80 | -0.06% | 5,107 |
| Dec 4, 2025 | 1.80 | 1.82 | 1.80 | 1.80 | 1.80 | 1.07% | 1,559 |
| Dec 3, 2025 | 1.77 | 1.80 | 1.77 | 1.78 | 1.78 | -0.94% | 5,255 |
| Dec 2, 2025 | 1.75 | 1.80 | 1.75 | 1.80 | 1.80 | -0.17% | 6,883 |
| Dec 1, 2025 | 1.71 | 1.80 | 1.71 | 1.80 | 1.80 | 1.75% | 14,102 |
| Nov 28, 2025 | 1.73 | 1.80 | 1.71 | 1.77 | 1.77 | 4.30% | 26,185 |
| Nov 26, 2025 | 1.68 | 1.72 | 1.66 | 1.70 | 1.70 | 2.85% | 8,969 |
| Nov 25, 2025 | 1.60 | 1.70 | 1.59 | 1.65 | 1.65 | 5.50% | 15,207 |
| Nov 24, 2025 | 1.58 | 1.59 | 1.55 | 1.57 | 1.57 | -2.49% | 6,269 |