Nomad Foods Limited (NOMD)
NYSE: NOMD · Real-Time Price · USD
18.60
-0.35 (-1.85%)
May 12, 2025, 3:55 PM - Market open
Nomad Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 19.32 | 19.32 | 18.85 | 18.95 | 18.95 | -2.37% | 1,166,540 |
| May 8, 2025 | 18.75 | 19.60 | 18.47 | 19.41 | 19.41 | 1.46% | 1,457,384 |
| May 7, 2025 | 19.64 | 19.71 | 18.99 | 19.13 | 19.13 | -2.40% | 2,484,447 |
| May 6, 2025 | 20.06 | 20.10 | 19.55 | 19.60 | 19.60 | -2.00% | 1,227,561 |
| May 5, 2025 | 20.17 | 20.29 | 19.98 | 20.00 | 20.00 | -0.65% | 941,832 |
| May 2, 2025 | 19.80 | 20.13 | 19.62 | 20.13 | 20.13 | 2.13% | 1,160,138 |
| May 1, 2025 | 19.78 | 20.00 | 19.66 | 19.71 | 19.71 | -1.40% | 1,004,175 |
| Apr 30, 2025 | 19.89 | 20.00 | 19.55 | 19.99 | 19.99 | 2.09% | 893,368 |
| Apr 29, 2025 | 19.44 | 19.61 | 19.19 | 19.58 | 19.58 | 0.82% | 692,673 |
| Apr 28, 2025 | 19.36 | 19.50 | 19.17 | 19.42 | 19.42 | 0.21% | 858,423 |
| Apr 25, 2025 | 19.35 | 19.56 | 18.92 | 19.38 | 19.38 | 0.21% | 983,550 |
| Apr 24, 2025 | 19.64 | 19.70 | 19.26 | 19.34 | 19.34 | -1.58% | 754,249 |
| Apr 23, 2025 | 19.63 | 19.85 | 19.57 | 19.65 | 19.65 | -0.05% | 550,553 |
| Apr 22, 2025 | 19.88 | 19.94 | 19.59 | 19.66 | 19.66 | 0.05% | 496,643 |
| Apr 21, 2025 | 19.62 | 19.78 | 19.50 | 19.65 | 19.65 | 0.15% | 697,034 |
| Apr 17, 2025 | 19.29 | 19.80 | 19.29 | 19.62 | 19.62 | 1.92% | 1,207,777 |
| Apr 16, 2025 | 19.45 | 19.64 | 19.21 | 19.25 | 19.25 | -0.77% | 690,295 |
| Apr 15, 2025 | 19.52 | 19.55 | 19.27 | 19.40 | 19.40 | - | 504,614 |
| Apr 14, 2025 | 19.19 | 19.52 | 19.16 | 19.40 | 19.40 | 1.31% | 539,336 |
| Apr 11, 2025 | 18.94 | 19.24 | 18.80 | 19.15 | 19.15 | 1.43% | 551,885 |
| Apr 10, 2025 | 19.00 | 19.26 | 18.63 | 18.88 | 18.88 | -1.36% | 524,693 |
| Apr 9, 2025 | 18.26 | 19.20 | 18.09 | 19.14 | 19.14 | 3.91% | 601,901 |
| Apr 8, 2025 | 19.02 | 19.11 | 18.40 | 18.42 | 18.42 | -2.13% | 683,967 |
| Apr 7, 2025 | 18.93 | 19.45 | 18.65 | 18.82 | 18.82 | -2.99% | 1,029,474 |
| Apr 4, 2025 | 19.82 | 20.11 | 19.20 | 19.40 | 19.40 | -2.46% | 1,026,869 |
| Apr 3, 2025 | 19.85 | 20.14 | 19.69 | 19.89 | 19.89 | 1.17% | 741,243 |
| Apr 2, 2025 | 19.67 | 19.74 | 19.50 | 19.66 | 19.66 | 0.05% | 301,510 |
| Apr 1, 2025 | 19.75 | 19.82 | 19.58 | 19.65 | 19.65 | - | 441,876 |
| Mar 31, 2025 | 19.79 | 20.07 | 19.63 | 19.65 | 19.65 | -0.96% | 507,775 |
| Mar 28, 2025 | 19.67 | 19.89 | 19.54 | 19.84 | 19.84 | 0.66% | 383,389 |
| Mar 27, 2025 | 19.68 | 19.84 | 19.61 | 19.71 | 19.71 | 0.66% | 367,105 |
| Mar 26, 2025 | 19.36 | 19.61 | 19.29 | 19.58 | 19.58 | 1.35% | 582,771 |
| Mar 25, 2025 | 19.27 | 19.54 | 19.17 | 19.32 | 19.32 | 0.47% | 417,741 |
| Mar 24, 2025 | 19.30 | 19.47 | 19.14 | 19.23 | 19.23 | -0.72% | 341,791 |
| Mar 21, 2025 | 19.54 | 19.67 | 19.31 | 19.37 | 19.37 | -0.92% | 815,248 |
| Mar 20, 2025 | 19.46 | 19.61 | 19.37 | 19.55 | 19.55 | -0.10% | 290,660 |
| Mar 19, 2025 | 19.44 | 19.73 | 19.44 | 19.57 | 19.57 | -0.46% | 500,342 |
| Mar 18, 2025 | 19.87 | 19.95 | 19.64 | 19.66 | 19.66 | -0.86% | 477,033 |
| Mar 17, 2025 | 19.57 | 20.12 | 19.57 | 19.83 | 19.83 | 1.64% | 606,686 |
| Mar 14, 2025 | 19.38 | 19.64 | 19.06 | 19.51 | 19.51 | 0.46% | 534,778 |
| Mar 13, 2025 | 19.76 | 20.22 | 19.37 | 19.42 | 19.42 | -1.72% | 1,066,437 |
| Mar 12, 2025 | 19.99 | 20.14 | 19.67 | 19.76 | 19.76 | -1.98% | 505,829 |
| Mar 11, 2025 | 20.33 | 20.37 | 19.95 | 20.16 | 20.16 | -0.84% | 693,535 |
| Mar 10, 2025 | 20.49 | 20.80 | 20.26 | 20.33 | 20.33 | -0.25% | 1,296,585 |
| Mar 7, 2025 | 20.43 | 20.57 | 20.16 | 20.38 | 20.38 | -0.24% | 1,226,481 |
| Mar 6, 2025 | 20.55 | 20.65 | 20.34 | 20.43 | 20.43 | -0.54% | 1,244,395 |
| Mar 5, 2025 | 20.44 | 20.81 | 20.23 | 20.54 | 20.54 | 1.23% | 1,333,799 |
| Mar 4, 2025 | 19.90 | 20.58 | 19.75 | 20.29 | 20.29 | 2.27% | 1,825,128 |
| Mar 3, 2025 | 20.38 | 20.67 | 19.44 | 19.84 | 19.84 | 4.97% | 1,838,342 |
| Feb 28, 2025 | 18.75 | 18.92 | 18.60 | 18.90 | 18.90 | 1.56% | 665,281 |