Nordson Corporation (BIT:1NDSN)
Italy
· Delayed Price · Currency is EUR 228.50
0.00 (0.00%)
Last updated: Apr 27, 2026, 9:00 AM CET
Nordson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 233.40 | 233.40 | 233.40 | 233.40 | 233.40 | 2.06% | - |
| Apr 27, 2026 | 228.70 | 228.70 | 228.70 | 228.70 | 228.70 | -5.50% | - |
| Apr 24, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 0.50% | - |
| Apr 23, 2026 | 240.80 | 240.80 | 240.80 | 240.80 | 240.80 | 3.66% | - |
| Apr 22, 2026 | 232.30 | 232.30 | 232.30 | 232.30 | 232.30 | -1.19% | - |
| Apr 21, 2026 | 235.10 | 235.10 | 235.10 | 235.10 | 235.10 | -1.96% | - |
| Apr 20, 2026 | 239.80 | 239.80 | 239.80 | 239.80 | 239.80 | -0.66% | - |
| Apr 17, 2026 | 241.40 | 241.40 | 241.40 | 241.40 | 241.40 | 5.09% | - |
| Apr 16, 2026 | 229.70 | 229.70 | 229.70 | 229.70 | 229.70 | 1.73% | - |
| Apr 15, 2026 | 225.80 | 225.80 | 225.80 | 225.80 | 225.80 | -2.63% | - |
| Apr 14, 2026 | 231.90 | 231.90 | 231.90 | 231.90 | 231.90 | 2.11% | - |
| Apr 13, 2026 | 227.10 | 227.10 | 227.10 | 227.10 | 227.10 | -6.08% | - |
| Apr 10, 2026 | 241.80 | 241.80 | 241.80 | 241.80 | 241.80 | -0.29% | - |
| Apr 9, 2026 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | 1.08% | - |
| Apr 8, 2026 | 239.90 | 239.90 | 239.90 | 239.90 | 239.90 | 5.73% | - |
| Apr 7, 2026 | 226.90 | 226.90 | 226.90 | 226.90 | 226.90 | -1.00% | - |
| Apr 2, 2026 | 229.20 | 229.20 | 229.20 | 229.20 | 229.20 | -1.21% | - |
| Apr 1, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 5.17% | - |
| Mar 31, 2026 | 220.60 | 220.60 | 220.60 | 220.60 | 220.60 | -2.52% | - |
| Mar 30, 2026 | 226.30 | 226.30 | 226.30 | 226.30 | 226.30 | -0.40% | - |
| Mar 27, 2026 | 227.20 | 227.20 | 227.20 | 227.20 | 227.20 | 2.16% | - |
| Mar 26, 2026 | 222.40 | 222.40 | 222.40 | 222.40 | 222.40 | -2.03% | - |
| Mar 25, 2026 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | -7.91% | - |
| Mar 24, 2026 | 246.50 | 246.50 | 246.50 | 246.50 | 246.50 | 7.88% | - |
| Mar 23, 2026 | 216.60 | 216.60 | 216.60 | 228.50 | 228.50 | -0.70% | 1 |
| Mar 20, 2026 | 230.10 | 230.10 | 230.10 | 230.10 | 230.10 | -1.12% | - |
| Mar 19, 2026 | 232.70 | 232.70 | 232.70 | 232.70 | 232.70 | -1.15% | - |
| Mar 18, 2026 | 235.40 | 235.40 | 235.40 | 235.40 | 235.40 | 0.64% | - |
| Mar 17, 2026 | 233.90 | 233.90 | 233.90 | 233.90 | 233.19 | 7.94% | - |
| Mar 16, 2026 | 216.70 | 216.70 | 216.70 | 216.70 | 216.04 | -7.12% | - |
| Mar 13, 2026 | 233.30 | 233.30 | 233.30 | 233.30 | 232.59 | 4.38% | - |
| Mar 12, 2026 | 223.50 | 223.50 | 223.50 | 223.50 | 222.82 | -6.91% | - |
| Mar 11, 2026 | 240.10 | 240.10 | 240.10 | 240.10 | 239.37 | 1.91% | - |
| Mar 10, 2026 | 235.60 | 235.60 | 235.60 | 235.60 | 234.88 | -0.46% | - |
| Mar 9, 2026 | 236.70 | 236.70 | 236.70 | 236.70 | 235.98 | -0.34% | - |
| Mar 6, 2026 | 237.50 | 237.50 | 237.50 | 237.50 | 236.78 | -6.09% | - |
| Mar 5, 2026 | 252.90 | 252.90 | 252.90 | 252.90 | 252.13 | -0.55% | - |
| Mar 4, 2026 | 254.30 | 254.30 | 254.30 | 254.30 | 253.53 | 0.43% | - |
| Mar 3, 2026 | 253.20 | 253.20 | 253.20 | 253.20 | 252.43 | 4.33% | - |
| Mar 2, 2026 | 242.70 | 242.70 | 242.70 | 242.70 | 241.96 | 2.41% | - |
| Feb 27, 2026 | 237.00 | 237.00 | 237.00 | 237.00 | 236.28 | -6.18% | - |
| Feb 26, 2026 | 252.60 | 252.60 | 252.60 | 252.60 | 251.83 | -3.00% | - |
| Feb 25, 2026 | 260.40 | 260.40 | 260.40 | 260.40 | 259.61 | 7.07% | - |
| Feb 24, 2026 | 243.20 | 243.20 | 243.20 | 243.20 | 242.46 | -0.90% | - |
| Feb 23, 2026 | 245.40 | 245.40 | 245.40 | 245.40 | 244.65 | 4.16% | - |
| Feb 20, 2026 | 235.60 | 235.60 | 235.60 | 235.60 | 234.88 | -4.34% | - |
| Feb 19, 2026 | 246.30 | 246.30 | 246.30 | 246.30 | 245.55 | -5.01% | - |
| Feb 18, 2026 | 259.30 | 259.30 | 259.30 | 259.30 | 258.51 | 8.45% | - |
| Feb 17, 2026 | 239.10 | 239.10 | 239.10 | 239.10 | 238.37 | -4.59% | - |
| Feb 16, 2026 | 250.60 | 250.60 | 250.60 | 250.60 | 249.84 | 0.24% | - |
| Feb 13, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 249.24 | 2.46% | - |
| Feb 12, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 243.26 | -3.06% | - |
| Feb 11, 2026 | 251.70 | 251.70 | 251.70 | 251.70 | 250.93 | 2.44% | - |
| Feb 10, 2026 | 245.70 | 245.70 | 245.70 | 245.70 | 244.95 | 1.11% | - |
| Feb 9, 2026 | 243.00 | 243.00 | 243.00 | 243.00 | 242.26 | -2.61% | - |
| Feb 6, 2026 | 249.50 | 249.50 | 249.50 | 249.50 | 248.74 | 4.18% | - |
| Feb 5, 2026 | 239.50 | 239.50 | 239.50 | 239.50 | 238.77 | -2.76% | - |
| Feb 4, 2026 | 246.30 | 246.30 | 246.30 | 246.30 | 245.55 | 6.44% | - |
| Feb 3, 2026 | 231.40 | 231.40 | 231.40 | 231.40 | 230.70 | -1.24% | - |
| Feb 2, 2026 | 234.30 | 234.30 | 234.30 | 234.30 | 233.59 | 2.40% | - |
| Jan 30, 2026 | 228.80 | 228.80 | 228.80 | 228.80 | 228.10 | 0.66% | - |
| Jan 29, 2026 | 227.30 | 227.30 | 227.30 | 227.30 | 226.61 | -2.66% | - |
| Jan 28, 2026 | 233.50 | 233.50 | 233.50 | 233.50 | 232.79 | 5.23% | - |
| Jan 27, 2026 | 221.90 | 221.90 | 221.90 | 221.90 | 221.23 | -4.97% | - |
| Jan 26, 2026 | 233.50 | 233.50 | 233.50 | 233.50 | 232.79 | 0.82% | - |
| Jan 23, 2026 | 231.60 | 231.60 | 231.60 | 231.60 | 230.90 | 1.45% | - |
| Jan 22, 2026 | 228.30 | 228.30 | 228.30 | 228.30 | 227.61 | -0.95% | - |
| Jan 21, 2026 | 230.50 | 230.50 | 230.50 | 230.50 | 229.80 | 3.60% | - |
| Jan 20, 2026 | 222.50 | 222.50 | 222.50 | 222.50 | 221.82 | -4.79% | - |
| Jan 19, 2026 | 233.70 | 233.70 | 233.70 | 233.70 | 232.99 | 0.04% | - |
| Jan 16, 2026 | 233.60 | 233.60 | 233.60 | 233.60 | 232.89 | 0.30% | - |
| Jan 15, 2026 | 232.90 | 232.90 | 232.90 | 232.90 | 232.19 | 1.75% | - |
| Jan 14, 2026 | 228.90 | 228.90 | 228.90 | 228.90 | 228.20 | 4.14% | - |
| Jan 13, 2026 | 219.80 | 219.80 | 219.80 | 219.80 | 219.13 | -4.56% | - |
| Jan 12, 2026 | 230.30 | 230.30 | 230.30 | 230.30 | 229.60 | -1.20% | - |
| Jan 9, 2026 | 233.10 | 233.10 | 233.10 | 233.10 | 232.39 | 7.02% | - |
| Jan 8, 2026 | 217.80 | 217.80 | 217.80 | 217.80 | 217.14 | 1.16% | - |
| Jan 7, 2026 | 215.30 | 215.30 | 215.30 | 215.30 | 214.65 | 1.37% | - |
| Jan 6, 2026 | 212.40 | 212.40 | 212.40 | 212.40 | 211.75 | -3.63% | - |
| Jan 5, 2026 | 220.40 | 220.40 | 220.40 | 220.40 | 219.73 | 4.45% | - |
| Jan 2, 2026 | 211.00 | 211.00 | 211.00 | 211.00 | 210.36 | 2.03% | - |
| Dec 30, 2025 | 206.80 | 206.80 | 206.80 | 206.80 | 206.17 | 0.53% | - |
| Dec 29, 2025 | 205.70 | 205.70 | 205.70 | 205.70 | 205.07 | - | - |
| Dec 23, 2025 | 205.70 | 205.70 | 205.70 | 205.70 | 205.07 | 0.59% | - |
| Dec 22, 2025 | 204.50 | 204.50 | 204.50 | 204.50 | 203.88 | 0.44% | - |
| Dec 19, 2025 | 203.60 | 203.60 | 203.60 | 203.60 | 202.98 | 0.64% | - |
| Dec 18, 2025 | 202.30 | 202.30 | 202.30 | 202.30 | 201.68 | 0.35% | - |
| Dec 17, 2025 | 201.60 | 201.60 | 201.60 | 201.60 | 200.99 | 0.20% | - |
| Dec 16, 2025 | 201.20 | 201.20 | 201.20 | 201.20 | 200.59 | 1.00% | - |
| Dec 15, 2025 | 201.60 | 201.60 | 201.60 | 199.20 | 197.90 | -6.17% | 30 |
| Dec 12, 2025 | 212.30 | 212.30 | 212.30 | 212.30 | 210.91 | -0.19% | - |
| Dec 11, 2025 | 208.80 | 211.60 | 208.80 | 212.70 | 211.31 | 3.00% | 209 |
| Dec 10, 2025 | 206.50 | 206.50 | 206.50 | 206.50 | 205.15 | 4.24% | - |
| Dec 9, 2025 | 198.10 | 198.10 | 198.10 | 198.10 | 196.81 | -5.26% | - |
| Dec 8, 2025 | 209.10 | 209.10 | 209.10 | 209.10 | 207.73 | 1.31% | - |
| Dec 5, 2025 | 206.40 | 206.40 | 206.40 | 206.40 | 205.05 | 0.24% | - |
| Dec 4, 2025 | 205.90 | 205.90 | 205.90 | 205.90 | 204.56 | 0.83% | - |
| Dec 3, 2025 | 193.75 | 193.75 | 193.75 | 204.20 | 202.87 | -2.44% | 10 |
| Dec 2, 2025 | 209.30 | 209.30 | 209.30 | 209.30 | 207.93 | -0.24% | - |
| Dec 1, 2025 | 209.80 | 209.80 | 209.80 | 209.80 | 208.43 | -2.83% | - |