Nano Dimension Ltd. (LON:0A92)
London · Delayed Price · Currency is GBP · Price in USD 1.500
+0.042 (2.88%)
At close: Sep 17, 2025
Nano Dimension Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1.47 | 1.53 | 1.47 | 1.50 | 1.50 | 2.88% | 27,543 |
| Sep 16, 2025 | 1.43 | 1.46 | 1.41 | 1.46 | 1.46 | 4.22% | 31,128 |
| Sep 15, 2025 | 1.44 | 1.44 | 1.39 | 1.40 | 1.40 | -2.85% | 23,633 |
| Sep 12, 2025 | 1.45 | 1.46 | 1.42 | 1.44 | 1.44 | -0.35% | 3,668 |
| Sep 11, 2025 | 1.44 | 1.45 | 1.43 | 1.45 | 1.45 | -0.28% | 3,921 |
| Sep 10, 2025 | 1.52 | 1.52 | 1.45 | 1.45 | 1.45 | -3.72% | 55,767 |
| Sep 9, 2025 | 1.54 | 1.56 | 1.42 | 1.51 | 1.51 | 5.61% | 65,414 |
| Sep 8, 2025 | 1.35 | 1.43 | 1.34 | 1.43 | 1.43 | 5.95% | 22,046 |
| Sep 5, 2025 | 1.36 | 1.37 | 1.33 | 1.35 | 1.35 | 0.37% | 16,823 |
| Sep 4, 2025 | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | -1.54% | 23,482 |
| Sep 3, 2025 | 1.38 | 1.40 | 1.36 | 1.36 | 1.36 | 0.22% | 4,531 |
| Sep 2, 2025 | 1.35 | 1.37 | 1.34 | 1.36 | 1.36 | -2.37% | 6,454 |
| Aug 29, 2025 | 1.40 | 1.42 | 1.38 | 1.39 | 1.39 | -3.40% | 30,847 |
| Aug 28, 2025 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | 0.07% | 4,689 |
| Aug 27, 2025 | 1.41 | 1.45 | 1.41 | 1.44 | 1.44 | 1.41% | 9,367 |
| Aug 26, 2025 | 1.41 | 1.44 | 1.41 | 1.42 | 1.42 | -1.46% | 20,619 |
| Aug 25, 2025 | 1.41 | 1.44 | 1.40 | 1.44 | 1.44 | 2.49% | 8,244 |
| Aug 22, 2025 | 1.40 | 1.41 | 1.38 | 1.41 | 1.41 | 0.29% | 3,778 |
| Aug 21, 2025 | 1.39 | 1.47 | 1.37 | 1.40 | 1.40 | 2.34% | 34,303 |
| Aug 20, 2025 | 1.40 | 1.40 | 1.35 | 1.37 | 1.37 | 0.59% | 5,842 |
| Aug 19, 2025 | 1.39 | 1.40 | 1.36 | 1.36 | 1.36 | -2.09% | 17,539 |
| Aug 18, 2025 | 1.41 | 1.41 | 1.36 | 1.39 | 1.39 | -0.71% | 8,400 |
| Aug 15, 2025 | 1.38 | 1.40 | 1.37 | 1.40 | 1.40 | 2.56% | 5,102 |
| Aug 14, 2025 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -0.73% | 12,194 |
| Aug 13, 2025 | 1.36 | 1.40 | 1.36 | 1.38 | 1.38 | -0.72% | 9,560 |
| Aug 12, 2025 | 1.33 | 1.39 | 1.31 | 1.39 | 1.39 | 3.36% | 86,256 |
| Aug 11, 2025 | 1.34 | 1.35 | 1.32 | 1.34 | 1.34 | 0.75% | 15,305 |
| Aug 8, 2025 | 1.36 | 1.37 | 1.33 | 1.33 | 1.33 | -1.85% | 8,521 |
| Aug 7, 2025 | 1.38 | 1.40 | 1.34 | 1.36 | 1.36 | -2.80% | 16,951 |
| Aug 6, 2025 | 1.39 | 1.40 | 1.36 | 1.39 | 1.39 | -0.43% | 7,439 |
| Aug 5, 2025 | 1.39 | 1.42 | 1.37 | 1.40 | 1.40 | 0.36% | 22,229 |
| Aug 4, 2025 | 1.38 | 1.40 | 1.35 | 1.40 | 1.40 | 2.35% | 13,721 |
| Aug 1, 2025 | 1.37 | 1.39 | 1.36 | 1.36 | 1.36 | -2.29% | 31,678 |
| Jul 31, 2025 | 1.40 | 1.42 | 1.39 | 1.40 | 1.40 | -1.76% | 6,204 |
| Jul 30, 2025 | 1.40 | 1.44 | 1.39 | 1.42 | 1.42 | 0.78% | 12,446 |
| Jul 29, 2025 | 1.41 | 1.44 | 1.38 | 1.41 | 1.41 | -2.15% | 31,942 |
| Jul 28, 2025 | 1.48 | 1.49 | 1.44 | 1.44 | 1.44 | -2.77% | 8,471 |
| Jul 25, 2025 | 1.51 | 1.51 | 1.48 | 1.48 | 1.48 | -2.24% | 2,927 |
| Jul 24, 2025 | 1.53 | 1.54 | 1.50 | 1.52 | 1.52 | 0.33% | 1,523 |
| Jul 23, 2025 | 1.53 | 1.53 | 1.50 | 1.51 | 1.51 | -0.33% | 7,296 |
| Jul 22, 2025 | 1.51 | 1.52 | 1.47 | 1.52 | 1.52 | -0.92% | 18,166 |
| Jul 21, 2025 | 1.54 | 1.55 | 1.52 | 1.53 | 1.53 | -1.04% | 16,012 |
| Jul 18, 2025 | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | - | 9,406 |
| Jul 17, 2025 | 1.50 | 1.59 | 1.50 | 1.55 | 1.55 | 3.62% | 95,312 |
| Jul 16, 2025 | 1.55 | 1.56 | 1.47 | 1.49 | 1.49 | -4.91% | 73,416 |
| Jul 15, 2025 | 1.59 | 1.60 | 1.55 | 1.57 | 1.57 | -1.38% | 40,616 |
| Jul 14, 2025 | 1.64 | 1.64 | 1.57 | 1.59 | 1.59 | 0.63% | 70,662 |
| Jul 11, 2025 | 1.57 | 1.65 | 1.56 | 1.58 | 1.58 | -0.32% | 23,106 |
| Jul 10, 2025 | 1.57 | 1.60 | 1.57 | 1.59 | 1.59 | -0.88% | 4,370 |
| Jul 9, 2025 | 1.54 | 1.60 | 1.54 | 1.60 | 1.60 | 2.50% | 10,811 |