Skip to main content
Nomad Foods Limited (NOMD)
NYSE: NOMD · Real-Time Price · USD
16.63
+0.82 (5.19%)
Jan 14, 2025, 4:01 PM EST - Market closed

Nomad Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 14, 202515.7016.8015.7016.6316.635.19%808,182
Jan 13, 202515.6015.9615.6015.8115.811.28%518,356
Jan 10, 202515.8515.9115.4315.6115.61-2.50%804,465
Jan 8, 202516.5716.6215.8516.0116.01-3.73%942,071
Jan 7, 202516.5216.7016.4016.6316.630.67%561,502
Jan 6, 202516.5016.6416.3716.5216.520.55%406,960
Jan 3, 202516.6516.6716.4116.4316.43-1.38%321,607
Jan 2, 202516.8717.0916.6416.6616.66-0.72%453,310
Dec 31, 202416.6216.8716.6216.7816.780.84%313,579
Dec 30, 202416.5416.6916.4516.6416.640.48%398,588
Dec 27, 202416.6516.8816.5516.5616.56-1.37%374,241
Dec 26, 202416.6116.9416.6116.7916.790.72%485,088
Dec 24, 202416.6416.7516.6116.6716.670.30%159,429
Dec 23, 202416.7316.8516.6016.6216.62-1.19%349,774
Dec 20, 202416.7416.9916.6616.8216.820.18%568,993
Dec 19, 202416.8917.0716.7916.7916.79-0.94%617,646
Dec 18, 202417.1517.3316.9216.9516.95-2.02%773,349
Dec 17, 202417.2217.5917.0717.3017.30-0.35%724,693
Dec 16, 202417.6317.7717.3217.3617.36-2.25%885,885
Dec 13, 202417.6818.0017.6717.7617.760.11%996,256
Dec 12, 202417.7618.0517.7317.7417.74-663,746
Dec 11, 202417.7017.8417.5217.7417.740.45%688,988
Dec 10, 202417.4817.8317.1917.6617.660.74%487,453
Dec 9, 202417.3017.7017.1917.5317.532.69%844,416
Dec 6, 202417.7917.7917.0117.0717.07-3.72%1,200,360
Dec 5, 202417.5717.9617.4517.7317.730.91%1,073,655
Dec 4, 202417.8017.9017.5617.5717.57-2.01%737,455
Dec 3, 202417.9818.0917.8117.9317.930.06%771,035
Dec 2, 202418.2618.2617.8617.9217.92-2.13%1,191,765
Nov 29, 202418.3818.3818.1118.3118.311.22%532,819
Nov 27, 202418.0618.4017.9818.0918.090.72%767,108
Nov 26, 202417.6518.0517.5017.9617.961.53%777,762
Nov 25, 202417.9618.0517.4817.6917.69-0.45%1,353,920
Nov 22, 202417.6117.8417.4117.7717.771.02%1,509,297
Nov 21, 202417.0317.5916.9217.5917.592.87%1,167,475
Nov 20, 202416.8317.1416.8317.1017.101.60%886,932
Nov 19, 202416.6716.9116.6516.8316.830.54%670,153
Nov 18, 202416.4516.8316.1916.7416.741.64%1,069,533
Nov 15, 202416.6716.6715.9916.4716.47-1.79%1,237,851
Nov 14, 202417.4817.6616.4916.7716.773.20%1,978,287
Nov 13, 202416.5916.6016.1416.2516.25-1.52%1,342,399
Nov 12, 202416.9117.0316.4516.5016.50-2.37%1,672,659
Nov 11, 202417.5917.6516.8716.9016.90-3.15%961,904
Nov 8, 202417.3117.7417.1417.4517.45-0.29%529,186
Nov 7, 202417.4017.6617.1717.5017.351.21%1,074,853
Nov 6, 202417.8317.8817.1217.2917.14-2.32%808,999
Nov 5, 202417.6117.8117.6017.7017.550.11%311,436
Nov 4, 202417.6217.8117.5617.6817.530.28%815,583
Nov 1, 202417.8517.8517.5917.6317.480.46%551,271
Oct 31, 202417.4917.6617.3817.5517.40-0.06%458,880
Oct 30, 202417.7317.7417.5117.5617.41-0.28%394,875
Oct 29, 202417.8317.9717.6117.6117.46-1.23%413,033
Oct 28, 202417.6218.0117.5917.8317.681.54%360,658
Oct 25, 202417.5517.7017.4717.5617.41-264,507
Oct 24, 202417.5017.5717.3017.5617.410.23%304,751
Oct 23, 202417.4317.5617.3217.5217.370.11%284,077
Oct 22, 202417.6917.7017.4517.5017.35-1.13%300,009
Oct 21, 202417.9217.9517.7017.7017.55-1.72%234,844
Oct 18, 202417.9618.1317.7718.0117.860.39%291,584
Oct 17, 202417.9618.0217.7717.9417.790.39%384,883
Oct 16, 202417.7118.0017.6817.8717.721.71%428,358
Oct 15, 202417.6717.8617.5517.5717.42-0.51%401,840
Oct 14, 202417.6017.7217.2417.6617.510.17%342,882
Oct 11, 202417.7717.8417.6017.6317.48-0.28%337,840
Oct 10, 202417.7117.7817.5417.6817.530.40%296,491
Oct 9, 202418.0018.0017.5617.6117.46-2.11%545,191
Oct 8, 202417.9518.1017.8717.9917.84-0.22%446,100
Oct 7, 202418.2618.3017.9518.0317.88-1.10%339,798
Oct 4, 202418.1118.3218.0718.2318.080.55%426,322
Oct 3, 202418.5018.5018.1318.1317.98-1.73%254,286
Oct 2, 202418.3518.5918.3118.4518.29-0.65%388,973
Oct 1, 202418.9919.0518.5418.5718.41-2.57%682,726
Sep 30, 202419.3119.3818.9919.0618.90-1.14%266,154
Sep 27, 202419.4819.5819.1919.2819.12-0.67%401,423
Sep 26, 202419.1219.4619.1219.4119.251.78%323,890
Sep 25, 202418.9019.3518.9019.0718.911.22%373,206
Sep 24, 202419.1019.1918.8118.8418.68-0.79%713,097
Sep 23, 202419.5019.6517.8518.9918.83-3.75%868,451
Sep 20, 202419.8019.8819.5319.7319.56-0.25%531,162
Sep 19, 202419.8019.8019.5419.7819.610.71%515,771
Sep 18, 202419.5319.8019.5219.6419.470.92%234,727
Sep 17, 202419.4319.7419.3819.4619.290.15%678,796
Sep 16, 202419.4819.6519.4219.4319.26-0.31%443,457
Sep 13, 202419.2319.4919.1419.4919.321.88%462,732
Sep 12, 202418.9619.1618.7719.1318.970.58%596,146
Sep 11, 202419.0719.0718.6419.0218.86-0.21%429,032
Sep 10, 202419.2519.5819.0019.0618.90-0.63%760,267
Sep 9, 202419.2219.3319.0819.1819.020.95%229,330
Sep 6, 202419.7219.7518.9619.0018.84-3.89%613,584
Sep 5, 202419.4119.9019.4019.7719.602.01%844,257
Sep 4, 202419.0719.4619.0719.3819.221.89%362,568
Sep 3, 202418.7519.1518.5719.0218.861.17%566,853
Aug 30, 202418.7018.8118.6518.8018.641.08%285,314
Aug 29, 202418.8318.9918.6018.6018.44-0.80%414,776
Aug 28, 202418.4118.7518.4118.7518.591.46%635,576
Aug 27, 202418.6818.7118.3418.4818.32-0.48%428,517
Aug 26, 202418.7018.7118.4818.5718.41-0.43%336,379
Aug 23, 202418.2818.6718.1718.6518.492.59%390,562
Aug 22, 202418.3518.3918.1418.1818.03-0.82%149,806
Aug 21, 202418.4618.4818.2918.3318.17-0.16%220,114