Skip to main content
Nomad Foods Limited (NOMD)
NYSE: NOMD · Real-Time Price · USD
17.92
0.00 (0.00%)
Dec 3, 2024, 1:44 PM EST - Market open

Nomad Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 20, 202418.3618.4618.2318.3618.20-0.16%337,395
Aug 19, 202418.1618.4418.0418.3918.231.71%561,034
Aug 16, 202417.9818.1217.8718.0817.930.28%477,065
Aug 15, 202418.4218.4717.9918.0317.88-1.37%389,645
Aug 14, 202418.6718.7618.2818.2818.12-1.56%402,922
Aug 13, 202418.6718.7118.2918.5718.41-0.54%681,092
Aug 12, 202418.7118.8118.3918.6718.51-0.43%362,743
Aug 9, 202418.7718.8918.5118.7518.59-0.58%278,402
Aug 8, 202418.6619.1118.5618.8618.551.34%644,835
Aug 7, 202418.7018.7417.8818.6118.310.59%1,147,189
Aug 6, 202418.3518.6018.2718.5018.200.54%643,129
Aug 5, 202418.6518.8018.1918.4018.10-2.90%788,762
Aug 2, 202418.7118.9818.4418.9518.641.07%255,151
Aug 1, 202419.0719.1818.5018.7518.44-1.88%555,456
Jul 31, 202418.5619.2018.3519.1118.803.47%782,388
Jul 30, 202418.0918.5118.0318.4718.172.27%639,896
Jul 29, 202418.0218.2017.8718.0617.76-0.06%623,572
Jul 26, 202417.7918.1317.7318.0717.772.09%371,649
Jul 25, 202417.7417.9717.6317.7017.410.51%533,249
Jul 24, 202417.8017.9717.5517.6117.32-2.00%981,374
Jul 23, 202417.9018.1017.7017.9717.680.39%782,740
Jul 22, 202418.0718.0917.8217.9017.61-0.72%613,325
Jul 19, 202418.0118.1017.9518.0317.73-338,287
Jul 18, 202418.4018.5318.0018.0317.73-2.01%522,247
Jul 17, 202417.9218.4117.9218.4018.102.22%484,351
Jul 16, 202417.5618.0617.5018.0017.712.45%634,678
Jul 15, 202417.1917.5917.1617.5717.281.91%684,837
Jul 12, 202416.7617.2816.6617.2416.963.23%634,549