Nordson Corporation (FRA:ND1)
Germany
· Delayed Price · Currency is EUR 203.20
0.00 (0.00%)
Last updated: Dec 5, 2025, 8:04 AM CET
Nordson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 203.20 | 203.20 | 203.20 | 203.20 | 203.20 | 0.74% | - |
| Dec 3, 2025 | 201.70 | 201.70 | 201.70 | 201.70 | 201.70 | 0.30% | - |
| Dec 2, 2025 | 201.10 | 201.10 | 201.10 | 201.10 | 201.10 | -0.89% | - |
| Dec 1, 2025 | 202.90 | 202.90 | 202.90 | 202.90 | 202.90 | -0.64% | - |
| Nov 28, 2025 | 204.20 | 204.20 | 204.20 | 204.20 | 204.20 | 0.20% | - |
| Nov 27, 2025 | 203.80 | 203.80 | 203.80 | 203.80 | 203.80 | -0.39% | - |
| Nov 26, 2025 | 204.60 | 204.60 | 204.60 | 204.60 | 204.60 | 2.15% | - |
| Nov 25, 2025 | 200.80 | 200.80 | 200.30 | 200.30 | 200.30 | -0.64% | 132 |
| Nov 24, 2025 | 201.60 | 201.60 | 201.60 | 201.60 | 201.60 | 2.73% | - |
| Nov 21, 2025 | 196.25 | 196.25 | 196.25 | 196.25 | 196.25 | -0.30% | - |
| Nov 20, 2025 | 196.85 | 196.85 | 196.85 | 196.85 | 196.85 | 1.34% | - |
| Nov 19, 2025 | 194.25 | 194.25 | 194.25 | 194.25 | 194.25 | -0.18% | - |
| Nov 18, 2025 | 194.60 | 194.60 | 194.60 | 194.60 | 194.60 | -1.39% | - |
| Nov 17, 2025 | 197.35 | 197.35 | 197.35 | 197.35 | 197.35 | -0.73% | - |
| Nov 14, 2025 | 198.80 | 198.80 | 198.80 | 198.80 | 198.80 | -1.88% | - |
| Nov 13, 2025 | 202.60 | 202.60 | 202.60 | 202.60 | 202.60 | -0.10% | - |
| Nov 12, 2025 | 202.80 | 202.80 | 202.80 | 202.80 | 202.80 | 0.60% | - |
| Nov 11, 2025 | 201.60 | 201.60 | 201.60 | 201.60 | 201.60 | 0.70% | - |
| Nov 10, 2025 | 200.20 | 200.20 | 200.20 | 200.20 | 200.20 | 0.86% | - |
| Nov 7, 2025 | 198.50 | 198.50 | 198.50 | 198.50 | 198.50 | -1.29% | - |
| Nov 6, 2025 | 201.10 | 201.10 | 201.10 | 201.10 | 201.10 | 1.00% | - |
| Nov 5, 2025 | 199.10 | 199.10 | 199.10 | 199.10 | 199.10 | 0.86% | - |
| Nov 4, 2025 | 197.40 | 197.40 | 197.40 | 197.40 | 197.40 | -1.13% | - |
| Nov 3, 2025 | 199.65 | 199.65 | 199.65 | 199.65 | 199.65 | 0.15% | - |
| Oct 31, 2025 | 199.35 | 199.35 | 199.35 | 199.35 | 199.35 | 0.03% | - |
| Oct 30, 2025 | 199.30 | 199.30 | 199.30 | 199.30 | 199.30 | -0.85% | - |
| Oct 29, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | -1.08% | - |
| Oct 28, 2025 | 203.20 | 203.20 | 203.20 | 203.20 | 203.20 | 0.54% | - |
| Oct 27, 2025 | 202.10 | 202.10 | 202.10 | 202.10 | 202.10 | - | - |
| Oct 24, 2025 | 202.10 | 202.10 | 202.10 | 202.10 | 202.10 | 0.85% | - |
| Oct 23, 2025 | 200.40 | 200.40 | 200.40 | 200.40 | 200.40 | -1.38% | - |
| Oct 22, 2025 | 203.20 | 203.20 | 203.20 | 203.20 | 203.20 | 0.94% | - |
| Oct 21, 2025 | 201.30 | 201.30 | 201.30 | 201.30 | 201.30 | -0.25% | - |
| Oct 20, 2025 | 198.55 | 201.80 | 198.55 | 201.80 | 201.80 | 2.70% | 6 |
| Oct 17, 2025 | 196.50 | 196.50 | 196.50 | 196.50 | 196.50 | -0.51% | - |
| Oct 16, 2025 | 197.50 | 197.50 | 197.50 | 197.50 | 197.50 | -0.95% | - |
| Oct 15, 2025 | 199.40 | 199.40 | 199.40 | 199.40 | 199.40 | 1.04% | - |
| Oct 14, 2025 | 197.35 | 197.35 | 197.35 | 197.35 | 197.35 | 0.10% | - |
| Oct 13, 2025 | 197.15 | 197.15 | 197.15 | 197.15 | 197.15 | -1.82% | - |
| Oct 10, 2025 | 200.80 | 200.80 | 200.80 | 200.80 | 200.80 | 0.35% | - |
| Oct 9, 2025 | 200.10 | 200.10 | 200.10 | 200.10 | 200.10 | 1.39% | - |
| Oct 8, 2025 | 197.35 | 197.35 | 197.35 | 197.35 | 197.35 | -0.73% | - |
| Oct 7, 2025 | 198.80 | 198.80 | 198.80 | 198.80 | 198.80 | 0.28% | - |
| Oct 6, 2025 | 198.25 | 198.25 | 198.25 | 198.25 | 198.25 | 0.71% | - |
| Oct 3, 2025 | 196.85 | 196.85 | 196.85 | 196.85 | 196.85 | 1.89% | - |
| Oct 2, 2025 | 193.20 | 193.20 | 193.20 | 193.20 | 193.20 | 1.05% | - |
| Oct 1, 2025 | 191.20 | 191.20 | 191.20 | 191.20 | 191.20 | -0.65% | - |
| Sep 30, 2025 | 192.45 | 192.45 | 192.45 | 192.45 | 192.45 | 0.03% | - |
| Sep 29, 2025 | 192.40 | 192.40 | 192.40 | 192.40 | 192.40 | 2.18% | - |
| Sep 26, 2025 | 188.30 | 188.30 | 188.30 | 188.30 | 188.30 | -0.21% | - |
| Sep 25, 2025 | 188.70 | 188.70 | 188.70 | 188.70 | 188.70 | -0.34% | - |
| Sep 24, 2025 | 189.35 | 189.35 | 189.35 | 189.35 | 189.35 | -0.21% | - |
| Sep 23, 2025 | 189.75 | 189.75 | 189.75 | 189.75 | 189.75 | -0.29% | - |
| Sep 22, 2025 | 190.30 | 190.30 | 190.30 | 190.30 | 190.30 | -0.86% | - |
| Sep 19, 2025 | 191.95 | 191.95 | 191.95 | 191.95 | 191.95 | 1.53% | - |
| Sep 18, 2025 | 189.05 | 189.05 | 189.05 | 189.05 | 189.05 | -0.29% | - |
| Sep 17, 2025 | 189.60 | 189.60 | 189.60 | 189.60 | 189.60 | -0.42% | - |
| Sep 16, 2025 | 190.40 | 190.40 | 190.40 | 190.40 | 190.40 | 0.47% | - |
| Sep 15, 2025 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | -1.84% | - |
| Sep 12, 2025 | 193.05 | 193.05 | 193.05 | 193.05 | 193.05 | 1.90% | - |
| Sep 11, 2025 | 189.45 | 189.45 | 189.45 | 189.45 | 189.45 | 0.45% | - |
| Sep 10, 2025 | 188.60 | 188.60 | 188.60 | 188.60 | 187.90 | -1.15% | - |
| Sep 9, 2025 | 190.80 | 190.80 | 190.80 | 190.80 | 190.09 | -0.03% | - |
| Sep 8, 2025 | 190.85 | 190.85 | 190.85 | 190.85 | 190.14 | -0.86% | - |
| Sep 5, 2025 | 192.50 | 192.50 | 192.50 | 192.50 | 191.79 | 1.88% | - |
| Sep 4, 2025 | 188.95 | 188.95 | 188.95 | 188.95 | 188.25 | -0.71% | - |
| Sep 3, 2025 | 190.30 | 190.30 | 190.30 | 190.30 | 189.59 | -0.31% | - |
| Sep 2, 2025 | 190.90 | 190.90 | 190.90 | 190.90 | 190.19 | 0.37% | - |
| Sep 1, 2025 | 190.20 | 190.20 | 190.20 | 190.20 | 189.49 | -0.37% | - |
| Aug 29, 2025 | 190.90 | 190.90 | 190.90 | 190.90 | 190.19 | -0.55% | - |
| Aug 28, 2025 | 191.95 | 191.95 | 191.95 | 191.95 | 191.24 | -0.83% | - |
| Aug 27, 2025 | 193.55 | 193.55 | 193.55 | 193.55 | 192.83 | 0.49% | - |
| Aug 26, 2025 | 192.60 | 192.60 | 192.60 | 192.60 | 191.89 | 0.03% | - |
| Aug 25, 2025 | 192.55 | 192.55 | 192.55 | 192.55 | 191.84 | 0.50% | - |
| Aug 22, 2025 | 188.25 | 191.60 | 188.25 | 191.60 | 190.89 | 0.39% | 6 |
| Aug 21, 2025 | 190.85 | 190.85 | 190.85 | 190.85 | 190.14 | 3.30% | - |
| Aug 20, 2025 | 184.75 | 184.75 | 184.75 | 184.75 | 184.06 | 1.54% | - |
| Aug 19, 2025 | 181.95 | 181.95 | 181.95 | 181.95 | 181.28 | -0.79% | - |
| Aug 18, 2025 | 181.45 | 183.40 | 181.45 | 183.40 | 182.72 | -0.84% | 180 |
| Aug 15, 2025 | 184.95 | 184.95 | 184.95 | 184.95 | 184.26 | -1.49% | - |
| Aug 14, 2025 | 187.75 | 187.75 | 187.75 | 187.75 | 187.05 | 2.37% | - |
| Aug 13, 2025 | 183.40 | 183.40 | 183.40 | 183.40 | 182.72 | 1.86% | - |
| Aug 12, 2025 | 180.05 | 180.05 | 180.05 | 180.05 | 179.38 | 0.22% | - |
| Aug 11, 2025 | 179.65 | 179.65 | 179.65 | 179.65 | 178.98 | -0.77% | - |
| Aug 8, 2025 | 181.05 | 181.05 | 181.05 | 181.05 | 180.38 | 0.53% | - |
| Aug 7, 2025 | 180.10 | 180.10 | 180.10 | 180.10 | 179.43 | -2.09% | - |
| Aug 6, 2025 | 183.95 | 183.95 | 183.95 | 183.95 | 183.27 | 0.35% | - |
| Aug 5, 2025 | 183.30 | 183.30 | 183.30 | 183.30 | 182.62 | 1.66% | - |
| Aug 4, 2025 | 180.30 | 180.30 | 180.30 | 180.30 | 179.63 | -2.72% | - |
| Aug 1, 2025 | 185.35 | 185.35 | 185.35 | 185.35 | 184.66 | -2.75% | - |
| Jul 31, 2025 | 189.30 | 190.60 | 189.30 | 190.60 | 189.89 | 0.40% | 50 |
| Jul 30, 2025 | 189.85 | 189.85 | 189.85 | 189.85 | 189.15 | 0.61% | - |
| Jul 29, 2025 | 188.70 | 188.70 | 188.70 | 188.70 | 188.00 | 0.24% | - |
| Jul 28, 2025 | 188.25 | 188.25 | 188.25 | 188.25 | 187.55 | 1.54% | - |
| Jul 25, 2025 | 185.40 | 185.40 | 185.40 | 185.40 | 184.71 | -0.48% | - |
| Jul 24, 2025 | 186.30 | 186.30 | 186.30 | 186.30 | 185.61 | 0.62% | - |
| Jul 23, 2025 | 185.15 | 185.15 | 185.15 | 185.15 | 184.46 | 1.87% | - |
| Jul 22, 2025 | 181.75 | 181.75 | 181.75 | 181.75 | 181.08 | -2.10% | - |
| Jul 21, 2025 | 185.65 | 185.65 | 185.65 | 185.65 | 184.96 | -0.32% | - |
| Jul 18, 2025 | 186.25 | 186.25 | 186.25 | 186.25 | 185.56 | 1.86% | - |