Nordson Corporation (BIT:1NDSN)
Italy
· Delayed Price · Currency is EUR 206.40
+0.50 (0.24%)
At close: Dec 5, 2025
Nordson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 206.40 | 206.40 | 206.40 | 206.40 | 206.40 | 0.24% | - |
| Dec 4, 2025 | 205.90 | 205.90 | 205.90 | 205.90 | 205.90 | 0.83% | - |
| Dec 3, 2025 | 193.75 | 193.75 | 193.75 | 204.20 | 204.20 | -2.44% | 10 |
| Dec 2, 2025 | 209.30 | 209.30 | 209.30 | 209.30 | 209.30 | -0.24% | - |
| Dec 1, 2025 | 209.80 | 209.80 | 209.80 | 209.80 | 209.80 | -2.83% | - |
| Nov 28, 2025 | 215.90 | 215.90 | 215.90 | 215.90 | 215.90 | 4.81% | - |
| Nov 27, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | -0.05% | - |
| Nov 26, 2025 | 206.10 | 206.10 | 206.10 | 206.10 | 206.10 | -2.14% | - |
| Nov 25, 2025 | 210.60 | 210.60 | 210.60 | 210.60 | 210.60 | 3.49% | - |
| Nov 24, 2025 | 203.50 | 203.50 | 203.50 | 203.50 | 203.50 | -6.13% | - |
| Nov 21, 2025 | 216.80 | 216.80 | 216.80 | 216.80 | 216.80 | 8.75% | - |
| Nov 20, 2025 | 199.35 | 199.35 | 199.35 | 199.35 | 199.35 | 1.53% | - |
| Nov 19, 2025 | 196.35 | 196.35 | 196.35 | 196.35 | 196.35 | -1.36% | - |
| Nov 18, 2025 | 199.05 | 199.05 | 199.05 | 199.05 | 199.05 | -0.62% | - |
| Nov 17, 2025 | 200.30 | 200.30 | 200.30 | 200.30 | 200.30 | -0.74% | - |
| Nov 14, 2025 | 201.80 | 201.80 | 201.80 | 201.80 | 201.80 | -0.30% | - |
| Nov 13, 2025 | 202.40 | 202.40 | 202.40 | 202.40 | 202.40 | -0.49% | - |
| Nov 12, 2025 | 203.40 | 203.40 | 203.40 | 203.40 | 203.40 | 1.45% | - |
| Nov 11, 2025 | 200.50 | 200.50 | 200.50 | 200.50 | 200.50 | -0.40% | - |
| Nov 10, 2025 | 201.30 | 201.30 | 201.30 | 201.30 | 201.30 | 1.08% | - |
| Nov 7, 2025 | 199.15 | 199.15 | 199.15 | 199.15 | 199.15 | -1.80% | - |
| Nov 6, 2025 | 202.80 | 202.80 | 202.80 | 202.80 | 202.80 | 0.55% | - |
| Nov 5, 2025 | 201.70 | 201.70 | 201.70 | 201.70 | 201.70 | 1.97% | - |
| Nov 4, 2025 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | -1.25% | - |
| Nov 3, 2025 | 200.30 | 200.30 | 200.30 | 200.30 | 200.30 | -1.43% | - |
| Oct 31, 2025 | 203.20 | 203.20 | 203.20 | 203.20 | 203.20 | -0.05% | - |
| Oct 30, 2025 | 203.30 | 203.30 | 203.30 | 203.30 | 203.30 | -1.64% | - |
| Oct 29, 2025 | 206.70 | 206.70 | 206.70 | 206.70 | 206.70 | -0.14% | - |
| Oct 28, 2025 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | -0.05% | - |
| Oct 27, 2025 | 207.10 | 207.10 | 207.10 | 207.10 | 207.10 | 1.27% | - |
| Oct 24, 2025 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | 0.79% | - |
| Oct 23, 2025 | 202.90 | 202.90 | 202.90 | 202.90 | 202.90 | -0.98% | - |
| Oct 22, 2025 | 204.90 | 204.90 | 204.90 | 204.90 | 204.90 | 0.59% | - |
| Oct 21, 2025 | 203.70 | 203.70 | 203.70 | 203.70 | 203.70 | 1.88% | - |
| Oct 20, 2025 | 199.95 | 199.95 | 199.95 | 199.95 | 199.95 | -1.41% | - |
| Oct 17, 2025 | 202.80 | 202.80 | 202.80 | 202.80 | 202.80 | 2.87% | - |
| Oct 16, 2025 | 197.15 | 197.15 | 197.15 | 197.15 | 197.15 | -2.40% | - |
| Oct 15, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0.60% | - |
| Oct 14, 2025 | 200.80 | 200.80 | 200.80 | 200.80 | 200.80 | -0.15% | - |
| Oct 13, 2025 | 201.10 | 201.10 | 201.10 | 201.10 | 201.10 | 0.55% | - |
| Oct 10, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -0.45% | - |
| Oct 9, 2025 | 200.90 | 200.90 | 200.90 | 200.90 | 200.90 | -0.35% | - |
| Oct 8, 2025 | 201.60 | 201.60 | 201.60 | 201.60 | 201.60 | 1.87% | - |
| Oct 7, 2025 | 197.90 | 197.90 | 197.90 | 197.90 | 197.90 | -0.65% | - |
| Oct 6, 2025 | 199.20 | 199.20 | 199.20 | 199.20 | 199.20 | -0.18% | - |
| Oct 3, 2025 | 199.55 | 199.55 | 199.55 | 199.55 | 199.55 | 1.55% | - |
| Oct 2, 2025 | 196.50 | 196.50 | 196.50 | 196.50 | 196.50 | 0.69% | - |
| Oct 1, 2025 | 195.15 | 195.15 | 195.15 | 195.15 | 195.15 | 1.72% | - |
| Sep 30, 2025 | 191.85 | 191.85 | 191.85 | 191.85 | 191.85 | -0.83% | - |
| Sep 29, 2025 | 193.45 | 193.45 | 193.45 | 193.45 | 193.45 | 0.49% | - |
| Sep 26, 2025 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | 1.56% | - |
| Sep 25, 2025 | 189.55 | 189.55 | 189.55 | 189.55 | 189.55 | -0.81% | - |
| Sep 24, 2025 | 191.10 | 191.10 | 191.10 | 191.10 | 191.10 | -0.47% | - |
| Sep 23, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0.50% | - |
| Sep 22, 2025 | 191.05 | 191.05 | 191.05 | 191.05 | 191.05 | -0.44% | - |
| Sep 19, 2025 | 191.90 | 191.90 | 191.90 | 191.90 | 191.90 | 0.39% | - |
| Sep 18, 2025 | 191.15 | 191.15 | 191.15 | 191.15 | 191.15 | -0.68% | - |
| Sep 17, 2025 | 192.45 | 192.45 | 192.45 | 192.45 | 192.45 | 0.86% | - |
| Sep 16, 2025 | 190.80 | 190.80 | 190.80 | 190.80 | 190.80 | 0.29% | - |
| Sep 15, 2025 | 190.25 | 190.25 | 190.25 | 190.25 | 190.25 | -0.42% | - |
| Sep 12, 2025 | 191.05 | 191.05 | 191.05 | 191.05 | 191.05 | -1.01% | - |
| Sep 11, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 1.69% | - |
| Sep 10, 2025 | 189.80 | 189.80 | 189.80 | 189.80 | 189.80 | - | - |
| Sep 9, 2025 | 189.80 | 189.80 | 189.80 | 189.80 | 189.80 | -1.30% | - |
| Sep 8, 2025 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | 0.05% | - |
| Sep 5, 2025 | 192.20 | 192.20 | 192.20 | 192.20 | 192.20 | 0.26% | - |
| Sep 4, 2025 | 191.70 | 191.70 | 191.70 | 191.70 | 191.70 | 1.21% | - |
| Sep 3, 2025 | 189.40 | 189.40 | 189.40 | 189.40 | 189.40 | -0.32% | - |
| Sep 2, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -1.27% | - |
| Sep 1, 2025 | 192.45 | 192.45 | 192.45 | 192.45 | 192.45 | - | - |
| Aug 29, 2025 | 192.45 | 192.45 | 192.45 | 192.45 | 192.45 | 0.18% | - |
| Aug 28, 2025 | 192.10 | 192.10 | 192.10 | 192.10 | 192.10 | -1.11% | - |
| Aug 27, 2025 | 194.25 | 194.25 | 194.25 | 194.25 | 194.25 | -0.84% | - |
| Aug 26, 2025 | 195.90 | 195.90 | 195.90 | 195.90 | 195.90 | 1.24% | - |
| Aug 25, 2025 | 193.50 | 193.50 | 193.50 | 193.50 | 193.50 | -0.67% | - |
| Aug 22, 2025 | 194.80 | 194.80 | 194.80 | 194.80 | 194.80 | 0.44% | - |
| Aug 21, 2025 | 193.95 | 193.95 | 193.95 | 193.95 | 193.95 | 5.38% | - |
| Aug 20, 2025 | 184.05 | 184.05 | 184.05 | 184.05 | 184.05 | -0.78% | - |
| Aug 19, 2025 | 185.50 | 185.50 | 185.50 | 185.50 | 185.50 | 0.98% | - |
| Aug 18, 2025 | 183.70 | 183.70 | 183.70 | 183.70 | 183.70 | -1.61% | - |
| Aug 14, 2025 | 186.70 | 186.70 | 186.70 | 186.70 | 186.70 | 0.11% | - |
| Aug 13, 2025 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | 1.55% | - |
| Aug 12, 2025 | 183.65 | 183.65 | 183.65 | 183.65 | 183.65 | 1.35% | - |
| Aug 11, 2025 | 181.20 | 181.20 | 181.20 | 181.20 | 181.20 | -0.36% | - |
| Aug 8, 2025 | 181.85 | 181.85 | 181.85 | 181.85 | 181.85 | -0.03% | - |
| Aug 7, 2025 | 181.90 | 181.90 | 181.90 | 181.90 | 181.90 | -0.38% | - |
| Aug 6, 2025 | 182.60 | 182.60 | 182.60 | 182.60 | 182.60 | -0.65% | - |
| Aug 5, 2025 | 183.80 | 183.80 | 183.80 | 183.80 | 183.80 | 0.82% | - |
| Aug 4, 2025 | 182.30 | 182.30 | 182.30 | 182.30 | 182.30 | 0.94% | - |
| Aug 1, 2025 | 180.60 | 180.60 | 180.60 | 180.60 | 180.60 | -4.44% | - |
| Jul 31, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | -0.74% | - |
| Jul 30, 2025 | 190.40 | 190.40 | 190.40 | 190.40 | 190.40 | 0.66% | - |
| Jul 29, 2025 | 189.15 | 189.15 | 189.15 | 189.15 | 189.15 | -0.13% | - |
| Jul 28, 2025 | 189.40 | 189.40 | 189.40 | 189.40 | 189.40 | 1.75% | - |
| Jul 25, 2025 | 186.15 | 186.15 | 186.15 | 186.15 | 186.15 | -0.03% | - |
| Jul 24, 2025 | 186.20 | 186.20 | 186.20 | 186.20 | 186.20 | -0.19% | - |
| Jul 23, 2025 | 186.55 | 186.55 | 186.55 | 186.55 | 186.55 | 1.14% | - |
| Jul 22, 2025 | 184.45 | 184.45 | 184.45 | 184.45 | 184.45 | -0.89% | - |
| Jul 21, 2025 | 186.10 | 186.10 | 186.10 | 186.10 | 186.10 | -0.13% | - |
| Jul 18, 2025 | 186.35 | 186.35 | 186.35 | 186.35 | 186.35 | 0.49% | - |