Nano Dimension Ltd. (LON:0A92)
London · Delayed Price · Currency is GBP · Price in USD 1.709
-0.121 (-6.60%)
At close: Mar 27, 2026
LON:0A92 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.75 | 1.75 | 1.70 | 1.71 | 1.71 | -6.61% | 6,211 |
| Mar 26, 2026 | 1.75 | 1.84 | 1.74 | 1.83 | 1.83 | 2.81% | 15,627 |
| Mar 25, 2026 | 1.73 | 1.80 | 1.73 | 1.78 | 1.78 | 1.14% | 6,301 |
| Mar 24, 2026 | 1.65 | 1.76 | 1.65 | 1.76 | 1.76 | 5.07% | 15,625 |
| Mar 23, 2026 | 1.57 | 1.69 | 1.57 | 1.68 | 1.68 | 7.03% | 11,685 |
| Mar 20, 2026 | 1.57 | 1.60 | 1.55 | 1.57 | 1.57 | -2.19% | 7,586 |
| Mar 19, 2026 | 1.59 | 1.60 | 1.55 | 1.60 | 1.60 | -0.62% | 8,548 |
| Mar 18, 2026 | 1.67 | 1.67 | 1.61 | 1.61 | 1.61 | -1.83% | 4,334 |
| Mar 17, 2026 | 1.68 | 1.68 | 1.64 | 1.64 | 1.64 | -1.09% | 14,260 |
| Mar 16, 2026 | 1.76 | 1.78 | 1.63 | 1.66 | 1.66 | -5.42% | 51,403 |
| Mar 13, 2026 | 1.84 | 1.87 | 1.75 | 1.75 | 1.75 | -4.73% | 2,203 |
| Mar 12, 2026 | 1.89 | 1.89 | 1.83 | 1.84 | 1.84 | -0.54% | 4,934 |
| Mar 11, 2026 | 1.86 | 1.87 | 1.84 | 1.85 | 1.85 | 0.43% | 7,423 |
| Mar 10, 2026 | 1.92 | 1.92 | 1.81 | 1.84 | 1.84 | 1.49% | 12,136 |
| Mar 9, 2026 | 1.77 | 1.82 | 1.72 | 1.82 | 1.82 | -2.16% | 28,609 |
| Mar 6, 2026 | 1.89 | 1.89 | 1.84 | 1.86 | 1.86 | - | 11,900 |
| Mar 5, 2026 | 1.88 | 1.90 | 1.84 | 1.86 | 1.86 | -1.85% | 9,787 |
| Mar 4, 2026 | 1.85 | 1.90 | 1.85 | 1.89 | 1.89 | 0.59% | 2,154 |
| Mar 3, 2026 | 1.91 | 1.91 | 1.81 | 1.88 | 1.88 | -2.54% | 15,409 |
| Mar 2, 2026 | 1.86 | 1.94 | 1.80 | 1.93 | 1.93 | 2.01% | 6,347 |
| Feb 27, 2026 | 1.95 | 1.98 | 1.89 | 1.89 | 1.89 | -2.07% | 2,691 |
| Feb 26, 2026 | 1.96 | 1.96 | 1.90 | 1.93 | 1.93 | -1.63% | 8,039 |
| Feb 25, 2026 | 2.00 | 2.00 | 1.95 | 1.96 | 1.96 | -2.82% | 4,502 |
| Feb 24, 2026 | 1.95 | 2.03 | 1.95 | 2.02 | 2.02 | 1.46% | 7,489 |
| Feb 23, 2026 | 1.96 | 2.00 | 1.95 | 1.99 | 1.99 | -2.45% | 10,779 |
| Feb 20, 2026 | 2.02 | 2.05 | 2.00 | 2.04 | 2.04 | 2.56% | 2,772 |
| Feb 19, 2026 | 2.02 | 2.03 | 1.96 | 1.99 | 1.99 | -2.50% | 23,031 |
| Feb 18, 2026 | 2.03 | 2.05 | 1.98 | 2.04 | 2.04 | -1.88% | 11,399 |
| Feb 17, 2026 | 2.00 | 2.09 | 1.89 | 2.08 | 2.08 | 8.00% | 38,592 |
| Feb 13, 2026 | 1.96 | 2.02 | 1.93 | 1.93 | 1.93 | -1.03% | 13,428 |
| Feb 12, 2026 | 2.02 | 2.08 | 1.92 | 1.95 | 1.95 | -3.23% | 10,865 |
| Feb 11, 2026 | 2.12 | 2.20 | 2.01 | 2.01 | 2.01 | -6.94% | 12,099 |
| Feb 10, 2026 | 2.15 | 2.30 | 2.09 | 2.16 | 2.16 | 1.17% | 29,393 |
| Feb 9, 2026 | 1.91 | 2.17 | 1.91 | 2.14 | 2.14 | 12.43% | 8,206 |
| 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 |