Skip to main content
logo
Nomad Foods Limited (NOMD)
NYSE: NOMD · Real-Time Price · USD
15.59
+0.12 (0.78%)
At close: Aug 22, 2025, 4:00 PM
15.65
+0.06 (0.38%)
After-hours: Aug 22, 2025, 7:13 PM EDT

Nomad Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202515.5515.7515.5315.5915.590.78%905,169
Aug 21, 202515.0015.4914.9715.4715.472.79%577,906
Aug 20, 202515.1415.2214.9815.0515.050.07%1,217,567
Aug 19, 202514.8815.2214.8615.0415.042.04%1,078,743
Aug 18, 202515.2015.2314.7414.7414.74-2.06%558,325
Aug 15, 202515.0115.0614.7215.0515.050.27%1,011,394
Aug 14, 202515.2615.2714.9115.0115.01-2.53%1,522,380
Aug 13, 202515.2215.4915.1015.4015.401.18%939,543
Aug 12, 202515.4215.4615.2115.2215.22-0.85%950,596
Aug 11, 202516.0416.1915.3015.3515.35-4.95%648,278
Aug 8, 202515.7716.2915.7716.1515.972.34%1,005,700
Aug 7, 202515.3715.7814.8715.7815.613.27%4,568,554
Aug 6, 202516.0916.2515.2215.2815.11-8.56%3,567,953
Aug 5, 202517.1817.3016.6916.7116.53-2.39%2,645,512
Aug 4, 202516.9717.1716.9717.1216.930.88%414,543
Aug 1, 202516.9017.0916.8816.9716.780.77%435,422
Jul 31, 202517.2017.2116.8016.8416.66-3.00%743,447
Jul 30, 202517.6617.7117.3417.3617.17-0.74%431,088
Jul 29, 202517.3717.6617.3717.4917.300.40%796,173
Jul 28, 202517.7917.8517.4217.4217.23-3.11%414,989
Jul 25, 202517.9818.0517.7717.9817.78-0.22%552,041
Jul 24, 202518.2018.2217.9518.0217.82-0.88%410,287
Jul 23, 202518.0318.3318.0318.1817.981.51%444,370
Jul 22, 202517.4317.9317.4317.9117.712.81%803,219
Jul 21, 202517.5417.6117.3917.4217.23-0.06%475,154
Jul 18, 202517.6117.6817.4217.4317.24-0.91%350,284
Jul 17, 202517.5217.7517.4417.5917.400.06%579,463
Jul 16, 202517.0517.6117.0517.5817.393.35%596,176
Jul 15, 202517.2217.3717.0117.0116.82-1.85%1,787,169
Jul 14, 202517.4417.4717.1017.3317.14-1.25%567,128
Jul 11, 202517.3017.6917.0917.5517.360.98%789,061
Jul 10, 202517.0717.4316.8917.3817.191.58%428,833
Jul 9, 202517.2517.2716.9317.1116.92-0.58%413,866
Jul 8, 202517.0417.2917.0117.2117.020.64%573,603
Jul 7, 202517.3117.3117.0617.1016.91-1.16%590,968
Jul 3, 202517.4117.4917.2417.3017.11-0.23%450,221
Jul 2, 202517.2417.4417.1817.3417.15-0.29%664,598
Jul 1, 202517.0417.5217.0117.3917.202.35%2,674,230
Jun 30, 202516.9217.0816.8616.9916.80-0.35%666,636
Jun 27, 202517.1617.2117.0217.0516.86-0.58%609,500
Jun 26, 202516.9917.1516.9217.1516.961.54%543,938
Jun 25, 202517.1717.3516.8816.8916.71-2.31%1,178,313
Jun 24, 202517.3317.3817.1617.2917.10-0.17%1,696,657
Jun 23, 202517.1017.3417.0017.3217.131.64%678,598
Jun 20, 202517.2717.4417.0117.0416.85-0.64%727,317
Jun 18, 202517.0317.2516.9817.1516.961.18%825,355
Jun 17, 202517.0417.0916.8516.9516.76-1.28%840,700
Jun 16, 202517.2517.3516.8717.1716.980.41%888,319
Jun 13, 202517.3917.5917.1017.1016.91-2.62%960,285
Jun 12, 202517.4417.6317.3017.5617.370.75%722,182