Skip to main content
Nomad Foods Limited (NOMD)
NYSE: NOMD · Real-Time Price · USD
19.36
+0.02 (0.10%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Nomad Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202519.3519.5618.9219.3819.380.21%979,317
Apr 24, 202519.6419.7019.2619.3419.34-1.58%754,249
Apr 23, 202519.6319.8519.5719.6519.65-0.05%550,553
Apr 22, 202519.8819.9419.5919.6619.660.05%496,643
Apr 21, 202519.6219.7819.5019.6519.650.15%697,034
Apr 17, 202519.2919.8019.2919.6219.621.92%1,207,777
Apr 16, 202519.4519.6419.2119.2519.25-0.77%690,295
Apr 15, 202519.5219.5519.2719.4019.40-504,614
Apr 14, 202519.1919.5219.1619.4019.401.31%539,336
Apr 11, 202518.9419.2418.8019.1519.151.43%551,885
Apr 10, 202519.0019.2618.6318.8818.88-1.36%524,693
Apr 9, 202518.2619.2018.0919.1419.143.91%601,901
Apr 8, 202519.0219.1118.4018.4218.42-2.13%683,967
Apr 7, 202518.9319.4518.6518.8218.82-2.99%1,029,474
Apr 4, 202519.8220.1119.2019.4019.40-2.46%1,026,869
Apr 3, 202519.8520.1419.6919.8919.891.17%741,243
Apr 2, 202519.6719.7419.5019.6619.660.05%301,510
Apr 1, 202519.7519.8219.5819.6519.65-441,876
Mar 31, 202519.7920.0719.6319.6519.65-0.96%507,775
Mar 28, 202519.6719.8919.5419.8419.840.66%383,389
Mar 27, 202519.6819.8419.6119.7119.710.66%367,105
Mar 26, 202519.3619.6119.2919.5819.581.35%582,771
Mar 25, 202519.2719.5419.1719.3219.320.47%417,741
Mar 24, 202519.3019.4719.1419.2319.23-0.72%341,791
Mar 21, 202519.5419.6719.3119.3719.37-0.92%815,248
Mar 20, 202519.4619.6119.3719.5519.55-0.10%290,660
Mar 19, 202519.4419.7319.4419.5719.57-0.46%500,342
Mar 18, 202519.8719.9519.6419.6619.66-0.86%477,033
Mar 17, 202519.5720.1219.5719.8319.831.64%606,686
Mar 14, 202519.3819.6419.0619.5119.510.46%534,778
Mar 13, 202519.7620.2219.3719.4219.42-1.72%1,066,437
Mar 12, 202519.9920.1419.6719.7619.76-1.98%505,829
Mar 11, 202520.3320.3719.9520.1620.16-0.84%693,535
Mar 10, 202520.4920.8020.2620.3320.33-0.25%1,296,585
Mar 7, 202520.4320.5720.1620.3820.38-0.24%1,226,481
Mar 6, 202520.5520.6520.3420.4320.43-0.54%1,244,395
Mar 5, 202520.4420.8120.2320.5420.541.23%1,333,799
Mar 4, 202519.9020.5819.7520.2920.292.27%1,825,128
Mar 3, 202520.3820.6719.4419.8419.844.97%1,838,342
Feb 28, 202518.7518.9218.6018.9018.901.56%665,281
Feb 27, 202518.6818.7218.4818.6118.61-0.91%433,130
Feb 26, 202519.0119.1518.6018.7818.78-1.47%866,408
Feb 25, 202519.0919.3018.9119.0619.060.21%713,065
Feb 24, 202518.8519.2218.7819.0219.020.90%543,540
Feb 21, 202518.4118.9318.1418.8518.852.72%923,667
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