Skip to main content
Nomad Foods Limited (NOMD)
NYSE: NOMD · Real-Time Price · USD
19.74
-0.10 (-0.50%)
Mar 31, 2025, 3:35 PM EDT - Market open

Nomad Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202519.7920.0719.6719.73--0.55%252,228
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
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