Nano Dimension Ltd. (LON:0A92)
London · Delayed Price · Currency is GBP · Price in USD 1.581
+0.021 (1.37%)
At close: Sep 2, 2026
LON:0A92 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1.61 | 1.61 | 1.57 | 1.60 | 1.60 | 2.56% | 2,227 |
| Sep 1, 2026 | 1.58 | 1.59 | 1.55 | 1.56 | 1.56 | - | 5,664 |
| Aug 31, 2026 | 1.60 | 1.60 | 1.56 | 1.56 | 1.56 | -1.27% | 3,162 |
| Aug 28, 2026 | 1.54 | 1.63 | 1.54 | 1.58 | 1.58 | -1.25% | 3,067 |
| Aug 27, 2026 | 1.58 | 1.62 | 1.57 | 1.60 | 1.60 | 1.30% | 3,463 |
| Aug 26, 2026 | 1.56 | 1.58 | 1.53 | 1.58 | 1.58 | 3.23% | 239 |
| Aug 25, 2026 | 1.55 | 1.57 | 1.53 | 1.53 | 1.53 | 0.33% | 4,345 |
| Aug 24, 2026 | 1.54 | 1.54 | 1.51 | 1.53 | 1.53 | -0.97% | 2,144 |
| Aug 21, 2026 | 1.53 | 1.56 | 1.53 | 1.54 | 1.54 | 0.69% | 896 |
| Aug 20, 2026 | 1.54 | 1.54 | 1.52 | 1.53 | 1.53 | -1.01% | 4,251 |
| Aug 19, 2026 | 1.60 | 1.61 | 1.52 | 1.55 | 1.55 | -0.96% | 156 |
| Aug 18, 2026 | 1.59 | 1.60 | 1.55 | 1.56 | 1.56 | -3.19% | 1,747 |
| Aug 17, 2026 | 1.65 | 1.65 | 1.59 | 1.61 | 1.61 | -1.44% | 6,573 |
| Aug 14, 2026 | 1.69 | 1.69 | 1.62 | 1.64 | 1.64 | 0.18% | 684 |
| Aug 13, 2026 | 1.62 | 1.67 | 1.62 | 1.63 | 1.63 | -1.79% | 6,381 |
| Aug 12, 2026 | 1.60 | 1.68 | 1.60 | 1.66 | 1.66 | -0.79% | 3,532 |
| Aug 11, 2026 | 1.63 | 1.68 | 1.63 | 1.68 | 1.68 | 0.90% | 4,449 |
| Aug 10, 2026 | 1.63 | 1.68 | 1.60 | 1.66 | 1.66 | 2.38% | 5,797 |
| Aug 7, 2026 | 1.57 | 1.63 | 1.55 | 1.62 | 1.62 | 3.27% | 20,362 |
| Aug 6, 2026 | 1.53 | 1.59 | 1.53 | 1.57 | 1.57 | 1.20% | 10,130 |
| Aug 5, 2026 | 1.54 | 1.58 | 1.53 | 1.55 | 1.55 | -1.81% | 1,047 |
| Aug 4, 2026 | 1.57 | 1.59 | 1.52 | 1.58 | 1.58 | 2.60% | 18,433 |
| Aug 3, 2026 | 1.49 | 1.55 | 1.48 | 1.54 | 1.54 | 1.32% | 19,768 |
| Jul 31, 2026 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -1.30% | 2,385 |
| Jul 30, 2026 | 1.51 | 1.54 | 1.49 | 1.54 | 1.54 | 2.03% | 1,889 |
| Jul 29, 2026 | 1.46 | 1.51 | 1.46 | 1.51 | 1.51 | 1.99% | 1,095 |
| Jul 28, 2026 | 1.44 | 1.49 | 1.44 | 1.48 | 1.48 | 0.43% | 5,513 |
| Jul 27, 2026 | 1.44 | 1.50 | 1.44 | 1.47 | 1.47 | 0.63% | 3,476 |
| Jul 24, 2026 | 1.51 | 1.51 | 1.46 | 1.47 | 1.46 | -0.37% | 2,563 |
| Jul 23, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -1.34% | 3,163 |
| Jul 22, 2026 | 1.50 | 1.50 | 1.46 | 1.49 | 1.49 | - | 2,206 |
| Jul 21, 2026 | 1.55 | 1.57 | 1.47 | 1.49 | 1.49 | -4.97% | 9,220 |
| Jul 20, 2026 | 1.52 | 1.58 | 1.52 | 1.57 | 1.57 | 5.23% | 4,206 |
| Jul 17, 2026 | 1.48 | 1.50 | 1.48 | 1.49 | 1.49 | -0.33% | 1,558 |
| Jul 16, 2026 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | 1.01% | 17,718 |
| Jul 15, 2026 | 1.47 | 1.51 | 1.47 | 1.48 | 1.48 | -0.67% | 1,824 |
| Jul 14, 2026 | 1.51 | 1.51 | 1.48 | 1.49 | 1.49 | 0.68% | 2,424 |
| Jul 13, 2026 | 1.44 | 1.50 | 1.44 | 1.48 | 1.48 | -1.00% | 7,440 |
| Jul 10, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | -0.33% | 1,086 |
| Jul 9, 2026 | 1.51 | 1.53 | 1.49 | 1.50 | 1.50 | - | 3,020 |
| Jul 8, 2026 | 1.45 | 1.50 | 1.44 | 1.50 | 1.50 | 3.09% | 4,946 |
| Jul 7, 2026 | 1.44 | 1.46 | 1.41 | 1.46 | 1.46 | -0.68% | 9,029 |
| Jul 6, 2026 | 1.45 | 1.50 | 1.45 | 1.47 | 1.47 | 2.45% | 13,644 |
| Jul 2, 2026 | 1.50 | 1.51 | 1.43 | 1.43 | 1.43 | -5.61% | 3,132 |
| Jul 1, 2026 | 1.52 | 1.52 | 1.45 | 1.52 | 1.52 | 5.94% | 16,919 |
| Jun 30, 2026 | 1.44 | 1.46 | 1.37 | 1.43 | 1.43 | 0.56% | 8,263 |
| Jun 29, 2026 | 1.36 | 1.43 | 1.36 | 1.42 | 1.42 | 3.04% | 10,538 |
| Jun 26, 2026 | 1.33 | 1.41 | 1.33 | 1.38 | 1.38 | -1.43% | 51,966 |
| Jun 25, 2026 | 1.33 | 1.41 | 1.33 | 1.40 | 1.40 | 6.46% | 49,413 |
| Jun 24, 2026 | 1.37 | 1.39 | 1.30 | 1.32 | 1.32 | -6.07% | 30,353 |