Nano Dimension Ltd. (LON:0A92)
London · Delayed Price · Currency is GBP · Price in USD 1.595
-0.005 (-0.31%)
At close: Nov 5, 2025
Nano Dimension Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 1.66 | 1.66 | 1.57 | 1.60 | 1.60 | -0.31% | 11,272 |
| Nov 4, 2025 | 1.63 | 1.66 | 1.60 | 1.60 | 1.60 | -4.48% | 21,107 |
| Nov 3, 2025 | 1.80 | 1.80 | 1.65 | 1.68 | 1.68 | -3.68% | 4,883 |
| Oct 31, 2025 | 2.06 | 2.11 | 1.71 | 1.74 | 1.74 | 0.06% | 24,812 |
| Oct 30, 2025 | 1.62 | 1.77 | 1.59 | 1.74 | 1.74 | 6.50% | 53,023 |
| Oct 29, 2025 | 1.69 | 1.70 | 1.63 | 1.63 | 1.63 | -4.00% | 45,136 |
| Oct 28, 2025 | 1.74 | 1.76 | 1.70 | 1.70 | 1.70 | -2.86% | 25,940 |
| Oct 27, 2025 | 1.73 | 1.75 | 1.70 | 1.75 | 1.75 | 1.74% | 22,461 |
| Oct 24, 2025 | 1.69 | 1.75 | 1.69 | 1.72 | 1.72 | 1.18% | 6,535 |
| Oct 23, 2025 | 1.71 | 1.71 | 1.69 | 1.70 | 1.70 | 2.47% | 1,961 |
| Oct 22, 2025 | 1.79 | 1.79 | 1.64 | 1.66 | 1.66 | -7.58% | 31,392 |
| Oct 21, 2025 | 1.86 | 1.86 | 1.80 | 1.80 | 1.80 | -1.43% | 18,470 |
| Oct 20, 2025 | 1.83 | 1.87 | 1.78 | 1.82 | 1.82 | 1.79% | 7,907 |
| Oct 17, 2025 | 1.75 | 1.82 | 1.75 | 1.79 | 1.79 | -0.89% | 5,113 |
| Oct 16, 2025 | 1.99 | 1.99 | 1.78 | 1.81 | 1.81 | -7.20% | 38,000 |
| Oct 15, 2025 | 2.10 | 2.14 | 1.94 | 1.95 | 1.95 | -6.08% | 44,435 |
| Oct 14, 2025 | 1.90 | 2.09 | 1.88 | 2.07 | 2.07 | 12.86% | 96,107 |
| Oct 13, 2025 | 1.71 | 1.86 | 1.68 | 1.84 | 1.84 | 8.90% | 83,603 |
| Oct 10, 2025 | 1.78 | 1.81 | 1.68 | 1.69 | 1.69 | -2.71% | 23,763 |
| Oct 9, 2025 | 1.73 | 1.76 | 1.70 | 1.73 | 1.73 | 0.99% | 25,083 |
| Oct 8, 2025 | 1.65 | 1.72 | 1.65 | 1.72 | 1.72 | 1.60% | 25,505 |
| Oct 7, 2025 | 1.72 | 1.74 | 1.66 | 1.69 | 1.69 | -0.41% | 36,532 |
| Oct 6, 2025 | 1.64 | 1.72 | 1.61 | 1.70 | 1.70 | 5.87% | 15,329 |
| Oct 3, 2025 | 1.58 | 1.63 | 1.56 | 1.60 | 1.60 | 1.33% | 24,052 |
| Oct 2, 2025 | 1.54 | 1.60 | 1.53 | 1.58 | 1.58 | 1.87% | 8,829 |
| Oct 1, 2025 | 1.56 | 1.58 | 1.55 | 1.55 | 1.55 | -1.27% | 10,335 |
| Sep 30, 2025 | 1.58 | 1.60 | 1.56 | 1.57 | 1.57 | -1.13% | 5,947 |
| Sep 29, 2025 | 1.60 | 1.61 | 1.57 | 1.59 | 1.59 | -0.69% | 14,556 |
| Sep 26, 2025 | 1.58 | 1.62 | 1.57 | 1.60 | 1.60 | 0.06% | 17,739 |
| Sep 25, 2025 | 1.57 | 1.61 | 1.55 | 1.60 | 1.60 | 1.52% | 10,120 |
| Sep 24, 2025 | 1.58 | 1.60 | 1.53 | 1.58 | 1.58 | -0.63% | 13,289 |
| Sep 23, 2025 | 1.50 | 1.61 | 1.48 | 1.59 | 1.59 | 8.41% | 24,069 |
| Sep 22, 2025 | 1.37 | 1.47 | 1.37 | 1.46 | 1.46 | 4.35% | 22,930 |
| Sep 19, 2025 | 1.42 | 1.43 | 1.39 | 1.40 | 1.40 | -0.64% | 16,929 |
| Sep 18, 2025 | 1.50 | 1.50 | 1.38 | 1.41 | 1.41 | -6.00% | 43,841 |
| 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 |