Nordson Corporation (BIT:1NDSN)
Italy
· Delayed Price · Currency is EUR 237.50
-15.40 (-6.09%)
At close: Mar 6, 2026
Nordson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 237.50 | 237.50 | 237.50 | 237.50 | 237.50 | -6.09% | - |
| Mar 5, 2026 | 252.90 | 252.90 | 252.90 | 252.90 | 252.90 | -0.55% | - |
| Mar 4, 2026 | 254.30 | 254.30 | 254.30 | 254.30 | 254.30 | 0.43% | - |
| Mar 3, 2026 | 253.20 | 253.20 | 253.20 | 253.20 | 253.20 | 4.33% | - |
| Mar 2, 2026 | 242.70 | 242.70 | 242.70 | 242.70 | 242.70 | 2.41% | - |
| Feb 27, 2026 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | -6.18% | - |
| Feb 26, 2026 | 252.60 | 252.60 | 252.60 | 252.60 | 252.60 | -3.00% | - |
| Feb 25, 2026 | 260.40 | 260.40 | 260.40 | 260.40 | 260.40 | 7.07% | - |
| Feb 24, 2026 | 243.20 | 243.20 | 243.20 | 243.20 | 243.20 | -0.90% | - |
| Feb 23, 2026 | 245.40 | 245.40 | 245.40 | 245.40 | 245.40 | 4.16% | - |
| Feb 20, 2026 | 235.60 | 235.60 | 235.60 | 235.60 | 235.60 | -4.34% | - |
| Feb 19, 2026 | 246.30 | 246.30 | 246.30 | 246.30 | 246.30 | -5.01% | - |
| Feb 18, 2026 | 259.30 | 259.30 | 259.30 | 259.30 | 259.30 | 8.45% | - |
| Feb 17, 2026 | 239.10 | 239.10 | 239.10 | 239.10 | 239.10 | -4.59% | - |
| Feb 16, 2026 | 250.60 | 250.60 | 250.60 | 250.60 | 250.60 | 0.24% | - |
| Feb 13, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 2.46% | - |
| Feb 12, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | -3.06% | - |
| Feb 11, 2026 | 251.70 | 251.70 | 251.70 | 251.70 | 251.70 | 2.44% | - |
| Feb 10, 2026 | 245.70 | 245.70 | 245.70 | 245.70 | 245.70 | 1.11% | - |
| Feb 9, 2026 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | -2.61% | - |
| Feb 6, 2026 | 249.50 | 249.50 | 249.50 | 249.50 | 249.50 | 4.18% | - |
| Feb 5, 2026 | 239.50 | 239.50 | 239.50 | 239.50 | 239.50 | -2.76% | - |
| Feb 4, 2026 | 246.30 | 246.30 | 246.30 | 246.30 | 246.30 | 6.44% | - |
| Feb 3, 2026 | 231.40 | 231.40 | 231.40 | 231.40 | 231.40 | -1.24% | - |
| Feb 2, 2026 | 234.30 | 234.30 | 234.30 | 234.30 | 234.30 | 2.40% | - |
| Jan 30, 2026 | 228.80 | 228.80 | 228.80 | 228.80 | 228.80 | 0.66% | - |
| Jan 29, 2026 | 227.30 | 227.30 | 227.30 | 227.30 | 227.30 | -2.66% | - |
| Jan 28, 2026 | 233.50 | 233.50 | 233.50 | 233.50 | 233.50 | 5.23% | - |
| Jan 27, 2026 | 221.90 | 221.90 | 221.90 | 221.90 | 221.90 | -4.97% | - |
| Jan 26, 2026 | 233.50 | 233.50 | 233.50 | 233.50 | 233.50 | 0.82% | - |
| Jan 23, 2026 | 231.60 | 231.60 | 231.60 | 231.60 | 231.60 | 1.45% | - |
| Jan 22, 2026 | 228.30 | 228.30 | 228.30 | 228.30 | 228.30 | -0.95% | - |
| Jan 21, 2026 | 230.50 | 230.50 | 230.50 | 230.50 | 230.50 | 3.60% | - |
| Jan 20, 2026 | 222.50 | 222.50 | 222.50 | 222.50 | 222.50 | -4.79% | - |
| Jan 19, 2026 | 233.70 | 233.70 | 233.70 | 233.70 | 233.70 | 0.04% | - |
| Jan 16, 2026 | 233.60 | 233.60 | 233.60 | 233.60 | 233.60 | 0.30% | - |
| Jan 15, 2026 | 232.90 | 232.90 | 232.90 | 232.90 | 232.90 | 1.75% | - |
| Jan 14, 2026 | 228.90 | 228.90 | 228.90 | 228.90 | 228.90 | 4.14% | - |
| Jan 13, 2026 | 219.80 | 219.80 | 219.80 | 219.80 | 219.80 | -4.56% | - |
| Jan 12, 2026 | 230.30 | 230.30 | 230.30 | 230.30 | 230.30 | -1.20% | - |
| Jan 9, 2026 | 233.10 | 233.10 | 233.10 | 233.10 | 233.10 | 7.02% | - |
| Jan 8, 2026 | 217.80 | 217.80 | 217.80 | 217.80 | 217.80 | 1.16% | - |
| Jan 7, 2026 | 215.30 | 215.30 | 215.30 | 215.30 | 215.30 | 1.37% | - |
| Jan 6, 2026 | 212.40 | 212.40 | 212.40 | 212.40 | 212.40 | -3.63% | - |
| Jan 5, 2026 | 220.40 | 220.40 | 220.40 | 220.40 | 220.40 | 4.45% | - |
| Jan 2, 2026 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 2.03% | - |
| Dec 30, 2025 | 206.80 | 206.80 | 206.80 | 206.80 | 206.80 | 0.53% | - |
| Dec 29, 2025 | 205.70 | 205.70 | 205.70 | 205.70 | 205.70 | - | - |
| Dec 23, 2025 | 205.70 | 205.70 | 205.70 | 205.70 | 205.70 | 0.59% | - |
| Dec 22, 2025 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | 0.44% | - |
| Dec 19, 2025 | 203.60 | 203.60 | 203.60 | 203.60 | 203.60 | 0.64% | - |
| Dec 18, 2025 | 202.30 | 202.30 | 202.30 | 202.30 | 202.30 | 0.35% | - |
| Dec 17, 2025 | 201.60 | 201.60 | 201.60 | 201.60 | 201.60 | 0.20% | - |
| Dec 16, 2025 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | 1.00% | - |
| Dec 15, 2025 | 201.60 | 201.60 | 201.60 | 199.20 | 198.51 | -6.17% | 30 |
| Dec 12, 2025 | 211.57 | 211.57 | 211.57 | 212.30 | 211.57 | -0.19% | - |
| Dec 11, 2025 | 208.80 | 211.60 | 208.80 | 212.70 | 211.96 | 3.00% | 209 |
| Dec 10, 2025 | 205.79 | 205.79 | 205.79 | 206.50 | 205.79 | 4.24% | - |
| Dec 9, 2025 | 197.42 | 197.42 | 197.42 | 198.10 | 197.41 | -5.26% | - |
| Dec 8, 2025 | 208.38 | 208.38 | 208.38 | 209.10 | 208.38 | 1.31% | - |
| Dec 5, 2025 | 205.69 | 205.69 | 205.69 | 206.40 | 205.69 | 0.24% | - |
| Dec 4, 2025 | 205.19 | 205.19 | 205.19 | 205.90 | 205.19 | 0.83% | - |
| Dec 3, 2025 | 193.75 | 193.75 | 193.75 | 204.20 | 203.49 | -2.44% | 10 |
| Dec 2, 2025 | 208.58 | 208.58 | 208.58 | 209.30 | 208.58 | -0.24% | - |
| Dec 1, 2025 | 209.07 | 209.07 | 209.07 | 209.80 | 209.07 | -2.83% | - |
| Nov 28, 2025 | 215.15 | 215.15 | 215.15 | 215.90 | 215.15 | 4.81% | - |
| Nov 27, 2025 | 205.29 | 205.29 | 205.29 | 206.00 | 205.29 | -0.05% | - |
| Nov 26, 2025 | 205.39 | 205.39 | 205.39 | 206.10 | 205.39 | -2.14% | - |
| Nov 25, 2025 | 209.87 | 209.87 | 209.87 | 210.60 | 209.87 | 3.49% | - |
| Nov 24, 2025 | 202.80 | 202.80 | 202.80 | 203.50 | 202.80 | -6.13% | - |
| Nov 21, 2025 | 216.05 | 216.05 | 216.05 | 216.80 | 216.05 | 8.75% | - |
| Nov 20, 2025 | 198.66 | 198.66 | 198.66 | 199.35 | 198.66 | 1.53% | - |
| Nov 19, 2025 | 195.67 | 195.67 | 195.67 | 196.35 | 195.67 | -1.36% | - |
| Nov 18, 2025 | 198.36 | 198.36 | 198.36 | 199.05 | 198.36 | -0.62% | - |
| Nov 17, 2025 | 199.61 | 199.61 | 199.61 | 200.30 | 199.61 | -0.74% | - |
| Nov 14, 2025 | 201.10 | 201.10 | 201.10 | 201.80 | 201.10 | -0.30% | - |
| Nov 13, 2025 | 201.70 | 201.70 | 201.70 | 202.40 | 201.70 | -0.49% | - |
| Nov 12, 2025 | 202.70 | 202.70 | 202.70 | 203.40 | 202.70 | 1.45% | - |
| Nov 11, 2025 | 199.81 | 199.81 | 199.81 | 200.50 | 199.81 | -0.40% | - |
| Nov 10, 2025 | 200.60 | 200.60 | 200.60 | 201.30 | 200.60 | 1.08% | - |
| Nov 7, 2025 | 198.46 | 198.46 | 198.46 | 199.15 | 198.46 | -1.80% | - |
| Nov 6, 2025 | 202.10 | 202.10 | 202.10 | 202.80 | 202.10 | 0.55% | - |
| Nov 5, 2025 | 201.00 | 201.00 | 201.00 | 201.70 | 201.00 | 1.97% | - |
| Nov 4, 2025 | 197.12 | 197.12 | 197.12 | 197.80 | 197.12 | -1.25% | - |
| Nov 3, 2025 | 199.61 | 199.61 | 199.61 | 200.30 | 199.61 | -1.43% | - |
| Oct 31, 2025 | 202.50 | 202.50 | 202.50 | 203.20 | 202.50 | -0.05% | - |
| Oct 30, 2025 | 202.60 | 202.60 | 202.60 | 203.30 | 202.60 | -1.64% | - |
| Oct 29, 2025 | 205.99 | 205.99 | 205.99 | 206.70 | 205.99 | -0.14% | - |
| Oct 28, 2025 | 206.28 | 206.28 | 206.28 | 207.00 | 206.28 | -0.05% | - |
| Oct 27, 2025 | 206.38 | 206.38 | 206.38 | 207.10 | 206.38 | 1.27% | - |
| Oct 24, 2025 | 203.79 | 203.79 | 203.79 | 204.50 | 203.79 | 0.79% | - |
| Oct 23, 2025 | 202.20 | 202.20 | 202.20 | 202.90 | 202.20 | -0.98% | - |
| Oct 22, 2025 | 204.19 | 204.19 | 204.19 | 204.90 | 204.19 | 0.59% | - |
| Oct 21, 2025 | 203.00 | 203.00 | 203.00 | 203.70 | 203.00 | 1.88% | - |
| Oct 20, 2025 | 199.26 | 199.26 | 199.26 | 199.95 | 199.26 | -1.41% | - |
| Oct 17, 2025 | 202.10 | 202.10 | 202.10 | 202.80 | 202.10 | 2.87% | - |
| Oct 16, 2025 | 196.47 | 196.47 | 196.47 | 197.15 | 196.47 | -2.40% | - |
| Oct 15, 2025 | 201.30 | 201.30 | 201.30 | 202.00 | 201.30 | 0.60% | - |
| Oct 14, 2025 | 200.11 | 200.11 | 200.11 | 200.80 | 200.11 | -0.15% | - |
| Oct 13, 2025 | 200.40 | 200.40 | 200.40 | 201.10 | 200.40 | 0.55% | - |