Skip to main content
Nomad Foods Limited (NOMD)
NYSE: NOMD · Real-Time Price · USD
18.85
+0.50 (2.72%)
Feb 21, 2025, 4:00 PM EST - Market closed

Nomad Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202518.0218.5018.0118.3518.351.44%382,595
Feb 19, 202517.8118.1917.6818.0918.091.29%521,508
Feb 18, 202517.9517.9517.6417.8617.86-1.00%682,100
Feb 14, 202518.3218.4417.8918.0418.04-1.42%415,752
Feb 13, 202518.0118.4017.9418.3018.301.78%486,371
Feb 12, 202517.4218.0717.3717.9817.981.87%484,732
Feb 11, 202517.4317.6817.3317.6517.651.38%319,091
Feb 10, 202517.7217.7917.3517.4117.41-2.57%741,183
Feb 7, 202517.7817.9017.5217.8717.700.22%394,651
Feb 6, 202517.7217.9217.5317.8317.661.60%397,740
Feb 5, 202517.6317.7017.1117.5517.38-0.68%554,093
Feb 4, 202517.7817.9817.6417.6717.50-0.62%596,372
Feb 3, 202517.5817.8717.4117.7817.61-0.45%601,940
Jan 31, 202517.5518.1117.5517.8617.690.73%1,017,390
Jan 30, 202517.7918.0017.5317.7317.562.01%1,254,944
Jan 29, 202517.1417.4816.9917.3817.211.05%677,920
Jan 28, 202517.1717.3717.0017.2017.03-0.12%917,554
Jan 27, 202516.6717.3316.6717.2217.054.30%625,817
Jan 24, 202516.5716.6316.4716.5116.35-0.36%362,492
Jan 23, 202516.4016.6316.2416.5716.411.10%499,099
Jan 22, 202516.8216.8216.3416.3916.23-2.85%455,235
Jan 21, 202516.9817.0316.7016.8716.71-0.59%386,429
Jan 17, 202516.8917.0416.8216.9716.810.47%522,244
Jan 16, 202516.7016.9416.5516.8916.730.72%486,535
Jan 15, 202516.7416.9816.5916.7716.610.84%775,458
Jan 14, 202515.7016.8015.7016.6316.475.19%808,182
Jan 13, 202515.6015.9615.6015.8115.661.28%518,356
Jan 10, 202515.8515.9115.4315.6115.46-2.50%804,465
Jan 8, 202516.5716.6215.8516.0115.86-3.73%942,071
Jan 7, 202516.5216.7016.4016.6316.470.67%561,502
Jan 6, 202516.5016.6416.3716.5216.360.55%406,960
Jan 3, 202516.6516.6716.4116.4316.27-1.38%321,607
Jan 2, 202516.8717.0916.6416.6616.50-0.72%453,310
Dec 31, 202416.6216.8716.6216.7816.620.84%313,579
Dec 30, 202416.5416.6916.4516.6416.480.48%398,588
Dec 27, 202416.6516.8816.5516.5616.40-1.37%374,241
Dec 26, 202416.6116.9416.6116.7916.630.72%485,088
Dec 24, 202416.6416.7516.6116.6716.510.30%159,429
Dec 23, 202416.7316.8516.6016.6216.46-1.19%349,774
Dec 20, 202416.7416.9916.6616.8216.660.18%568,993
Dec 19, 202416.8917.0716.7916.7916.63-0.94%617,646
Dec 18, 202417.1517.3316.9216.9516.79-2.02%773,349
Dec 17, 202417.2217.5917.0717.3017.13-0.35%724,693
Dec 16, 202417.6317.7717.3217.3617.19-2.25%885,885
Dec 13, 202417.6818.0017.6717.7617.590.11%996,256
Dec 12, 202417.7618.0517.7317.7417.57-663,746
Dec 11, 202417.7017.8417.5217.7417.570.45%688,988
Dec 10, 202417.4817.8317.1917.6617.490.74%487,453
Dec 9, 202417.3017.7017.1917.5317.362.69%844,416
Dec 6, 202417.7917.7917.0117.0716.91-3.72%1,200,360
Dec 5, 202417.5717.9617.4517.7317.560.91%1,073,655
Dec 4, 202417.8017.9017.5617.5717.40-2.01%737,455
Dec 3, 202417.9818.0917.8117.9317.760.06%771,035
Dec 2, 202418.2618.2617.8617.9217.75-2.13%1,191,765
Nov 29, 202418.3818.3818.1118.3118.131.22%532,819
Nov 27, 202418.0618.4017.9818.0917.920.72%767,108
Nov 26, 202417.6518.0517.5017.9617.791.53%777,762
Nov 25, 202417.9618.0517.4817.6917.52-0.45%1,353,920
Nov 22, 202417.6117.8417.4117.7717.601.02%1,509,297
Nov 21, 202417.0317.5916.9217.5917.422.87%1,167,475
Nov 20, 202416.8317.1416.8317.1016.941.60%886,932
Nov 19, 202416.6716.9116.6516.8316.670.54%670,153
Nov 18, 202416.4516.8316.1916.7416.581.64%1,069,533
Nov 15, 202416.6716.6715.9916.4716.31-1.79%1,237,851
Nov 14, 202417.4817.6616.4916.7716.613.20%1,978,287
Nov 13, 202416.5916.6016.1416.2516.09-1.52%1,342,399
Nov 12, 202416.9117.0316.4516.5016.34-2.37%1,672,659
Nov 11, 202417.5917.6516.8716.9016.74-3.15%961,904
Nov 8, 202417.3117.7417.1417.4517.28-0.29%529,186
Nov 7, 202417.4017.6617.1717.5017.181.21%1,074,853
Nov 6, 202417.8317.8817.1217.2916.98-2.32%808,999
Nov 5, 202417.6117.8117.6017.7017.380.11%311,436
Nov 4, 202417.6217.8117.5617.6817.360.28%815,583
Nov 1, 202417.8517.8517.5917.6317.310.46%551,271
Oct 31, 202417.4917.6617.3817.5517.23-0.06%458,880
Oct 30, 202417.7317.7417.5117.5617.24-0.28%394,875
Oct 29, 202417.8317.9717.6117.6117.29-1.23%413,033
Oct 28, 202417.6218.0117.5917.8317.511.54%360,658
Oct 25, 202417.5517.7017.4717.5617.24-264,507
Oct 24, 202417.5017.5717.3017.5617.240.23%304,751
Oct 23, 202417.4317.5617.3217.5217.200.11%284,077
Oct 22, 202417.6917.7017.4517.5017.18-1.13%300,009
Oct 21, 202417.9217.9517.7017.7017.38-1.72%234,844
Oct 18, 202417.9618.1317.7718.0117.680.39%291,584
Oct 17, 202417.9618.0217.7717.9417.620.39%384,883
Oct 16, 202417.7118.0017.6817.8717.551.71%428,358
Oct 15, 202417.6717.8617.5517.5717.25-0.51%401,840
Oct 14, 202417.6017.7217.2417.6617.340.17%342,882
Oct 11, 202417.7717.8417.6017.6317.31-0.28%337,840
Oct 10, 202417.7117.7817.5417.6817.360.40%296,491
Oct 9, 202418.0018.0017.5617.6117.29-2.11%545,191
Oct 8, 202417.9518.1017.8717.9917.66-0.22%446,100
Oct 7, 202418.2618.3017.9518.0317.70-1.10%339,798
Oct 4, 202418.1118.3218.0718.2317.900.55%426,322
Oct 3, 202418.5018.5018.1318.1317.80-1.73%254,286
Oct 2, 202418.3518.5918.3118.4518.12-0.65%388,973
Oct 1, 202418.9919.0518.5418.5718.23-2.57%682,726
Sep 30, 202419.3119.3818.9919.0618.72-1.14%266,154
Sep 27, 202419.4819.5819.1919.2818.93-0.67%401,423
Sep 26, 202419.1219.4619.1219.4119.061.78%323,890