Skip to main content
Nomad Foods Limited (NOMD)
NYSE: NOMD · Real-Time Price · USD
17.62
+0.02 (0.11%)
May 27, 2025, 3:13 PM - Market open

Nomad Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 202517.6517.7417.5917.66-0.34%75,274
May 23, 202517.7217.8017.4317.6017.60-0.34%716,440
May 22, 202517.8717.8817.5417.6617.66-1.34%1,373,182
May 21, 202518.0918.1217.6117.9017.90-0.78%1,992,683
May 20, 202517.9618.1817.8618.0418.040.61%479,097
May 19, 202518.1418.2417.8717.9317.93-1.16%448,629
May 16, 202518.0418.1417.8918.1418.14-0.17%617,558
May 15, 202518.0118.1817.9018.1718.171.68%658,220
May 14, 202518.2918.3417.5917.8717.87-2.88%1,545,287
May 13, 202518.7018.7018.2618.4018.40-1.39%1,594,520
May 12, 202518.7518.8618.5318.6618.66-1.53%1,338,414
May 9, 202519.3219.3218.8518.9518.78-2.37%1,166,540
May 8, 202518.7519.6018.4719.4119.241.46%1,457,384
May 7, 202519.6419.7118.9919.1318.96-2.40%2,484,447
May 6, 202520.0620.1019.5519.6019.42-2.00%1,227,561
May 5, 202520.1720.2919.9820.0019.82-0.65%941,832
May 2, 202519.8020.1319.6220.1319.952.13%1,160,138
May 1, 202519.7820.0019.6619.7119.53-1.40%1,004,175
Apr 30, 202519.8920.0019.5519.9919.812.09%893,368
Apr 29, 202519.4419.6119.1919.5819.400.82%692,673
Apr 28, 202519.3619.5019.1719.4219.250.21%858,423
Apr 25, 202519.3519.5618.9219.3819.210.21%983,550
Apr 24, 202519.6419.7019.2619.3419.17-1.58%754,249
Apr 23, 202519.6319.8519.5719.6519.47-0.05%550,553
Apr 22, 202519.8819.9419.5919.6619.480.05%496,643
Apr 21, 202519.6219.7819.5019.6519.470.15%697,034
Apr 17, 202519.2919.8019.2919.6219.441.92%1,207,777
Apr 16, 202519.4519.6419.2119.2519.08-0.77%690,295
Apr 15, 202519.5219.5519.2719.4019.23-504,614
Apr 14, 202519.1919.5219.1619.4019.231.31%539,336
Apr 11, 202518.9419.2418.8019.1518.981.43%551,885
Apr 10, 202519.0019.2618.6318.8818.71-1.36%524,693
Apr 9, 202518.2619.2018.0919.1418.973.91%601,901
Apr 8, 202519.0219.1118.4018.4218.25-2.13%683,967
Apr 7, 202518.9319.4518.6518.8218.65-2.99%1,029,474
Apr 4, 202519.8220.1119.2019.4019.23-2.46%1,026,869
Apr 3, 202519.8520.1419.6919.8919.711.17%741,243
Apr 2, 202519.6719.7419.5019.6619.480.05%301,510
Apr 1, 202519.7519.8219.5819.6519.47-441,876
Mar 31, 202519.7920.0719.6319.6519.47-0.96%507,775
Mar 28, 202519.6719.8919.5419.8419.660.66%383,389
Mar 27, 202519.6819.8419.6119.7119.530.66%367,105
Mar 26, 202519.3619.6119.2919.5819.401.35%582,771
Mar 25, 202519.2719.5419.1719.3219.150.47%417,741
Mar 24, 202519.3019.4719.1419.2319.06-0.72%341,791
Mar 21, 202519.5419.6719.3119.3719.20-0.92%815,248
Mar 20, 202519.4619.6119.3719.5519.37-0.10%290,660
Mar 19, 202519.4419.7319.4419.5719.39-0.46%500,342
Mar 18, 202519.8719.9519.6419.6619.48-0.86%477,033
Mar 17, 202519.5720.1219.5719.8319.651.64%606,686