Skip to main content
Nomad Foods Limited (NOMD)
NYSE: NOMD · Real-Time Price · USD
17.05
-0.10 (-0.58%)
Jun 27, 2025, 4:00 PM - Market closed

Nomad Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202517.1617.2117.0217.0517.05-0.58%609,500
Jun 26, 202516.9917.1516.9217.1517.151.54%543,938
Jun 25, 202517.1717.3516.8816.8916.89-2.31%1,178,313
Jun 24, 202517.3317.3817.1617.2917.29-0.17%1,696,657
Jun 23, 202517.1017.3417.0017.3217.321.64%678,598
Jun 20, 202517.2717.4417.0117.0417.04-0.64%727,317
Jun 18, 202517.0317.2516.9817.1517.151.18%825,355
Jun 17, 202517.0417.0916.8516.9516.95-1.28%840,700
Jun 16, 202517.2517.3516.8717.1717.170.41%888,319
Jun 13, 202517.3917.5917.1017.1017.10-2.62%960,285
Jun 12, 202517.4417.6317.3017.5617.560.75%722,182
Jun 11, 202517.4217.5117.4017.4317.430.52%687,085
Jun 10, 202517.4017.5217.2717.3417.34-0.23%940,656
Jun 9, 202516.9617.3816.8217.3817.382.00%1,231,657
Jun 6, 202516.9917.1216.9717.0417.040.29%354,766
Jun 5, 202517.0117.1016.8016.9916.99-0.59%634,952
Jun 4, 202517.2717.3217.0517.0917.09-0.64%664,748
Jun 3, 202517.2417.3317.0817.2017.20-0.86%944,713
Jun 2, 202517.4817.4817.1717.3517.35-0.86%745,605
May 30, 202517.4217.5917.3817.5017.500.11%646,893
May 29, 202517.3017.4817.1917.4817.481.04%589,498
May 28, 202517.5117.5817.2217.3017.30-1.14%989,784
May 27, 202517.6517.7417.4917.5017.50-0.57%1,497,167
May 23, 202517.7217.8017.4317.6017.60-0.34%716,440
May 22, 202517.8717.8817.5417.6617.66-1.34%1,373,182
May 21, 202518.0918.1217.6117.9017.90-0.78%1,992,683
May 20, 202517.9618.1817.8618.0418.040.61%479,097
May 19, 202518.1418.2417.8717.9317.93-1.16%448,629
May 16, 202518.0418.1417.8918.1418.14-0.17%617,558
May 15, 202518.0118.1817.9018.1718.171.68%658,220
May 14, 202518.2918.3417.5917.8717.87-2.88%1,545,287
May 13, 202518.7018.7018.2618.4018.40-1.39%1,594,520
May 12, 202518.7518.8618.5318.6618.66-1.53%1,338,414
May 9, 202519.3219.3218.8518.9518.78-2.37%1,166,540
May 8, 202518.7519.6018.4719.4119.241.46%1,457,384
May 7, 202519.6419.7118.9919.1318.96-2.40%2,484,447
May 6, 202520.0620.1019.5519.6019.42-2.00%1,227,561
May 5, 202520.1720.2919.9820.0019.82-0.65%941,832
May 2, 202519.8020.1319.6220.1319.952.13%1,160,138
May 1, 202519.7820.0019.6619.7119.53-1.40%1,004,175
Apr 30, 202519.8920.0019.5519.9919.812.09%893,368
Apr 29, 202519.4419.6119.1919.5819.400.82%692,673
Apr 28, 202519.3619.5019.1719.4219.250.21%858,423
Apr 25, 202519.3519.5618.9219.3819.210.21%983,550
Apr 24, 202519.6419.7019.2619.3419.17-1.58%754,249
Apr 23, 202519.6319.8519.5719.6519.47-0.05%550,553
Apr 22, 202519.8819.9419.5919.6619.480.05%496,643
Apr 21, 202519.6219.7819.5019.6519.470.15%697,034
Apr 17, 202519.2919.8019.2919.6219.441.92%1,207,777
Apr 16, 202519.4519.6419.2119.2519.08-0.77%690,295