Nomad Foods Limited (NOMD)
NYSE: NOMD
· Real-Time Price · USD
14.70
-0.24 (-1.61%)
At close: Sep 05, 2025, 3:59 PM
14.99
1.97%
After-hours: Sep 05, 2025, 07:53 PM EDT
NOMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 15.01 | 15.27 | 14.46 | 14.71 | 14.71 | -1.54% | 4,136,406 |
| Sep 4, 2025 | 15.42 | 15.42 | 14.89 | 14.94 | 14.94 | -2.67% | 998,440 |
| Sep 3, 2025 | 15.36 | 15.49 | 15.28 | 15.35 | 15.35 | -0.20% | 547,753 |
| Sep 2, 2025 | 15.49 | 15.58 | 15.27 | 15.38 | 15.38 | -1.03% | 388,100 |
| Aug 29, 2025 | 15.42 | 15.57 | 15.38 | 15.54 | 15.54 | 0.97% | 564,547 |
| Aug 28, 2025 | 15.55 | 15.60 | 15.30 | 15.39 | 15.39 | -1.09% | 724,800 |
| Aug 27, 2025 | 15.43 | 15.57 | 15.26 | 15.56 | 15.56 | 0.84% | 412,300 |
| Aug 26, 2025 | 15.60 | 15.73 | 15.41 | 15.43 | 15.43 | -1.72% | 1,425,618 |
| Aug 25, 2025 | 15.51 | 15.91 | 15.39 | 15.70 | 15.70 | 0.71% | 791,300 |
| Aug 22, 2025 | 15.55 | 15.75 | 15.53 | 15.59 | 15.59 | 0.78% | 905,169 |
| Aug 21, 2025 | 15.00 | 15.49 | 14.97 | 15.47 | 15.47 | 2.79% | 577,906 |
| Aug 20, 2025 | 15.14 | 15.21 | 14.98 | 15.05 | 15.05 | 0.07% | 1,217,600 |
| Aug 19, 2025 | 14.88 | 15.22 | 14.86 | 15.04 | 15.04 | 2.04% | 1,078,743 |
| Aug 18, 2025 | 15.20 | 15.23 | 14.74 | 14.74 | 14.74 | -2.06% | 558,325 |
| Aug 15, 2025 | 15.01 | 15.06 | 14.72 | 15.05 | 15.05 | 0.27% | 1,011,400 |
| Aug 14, 2025 | 15.26 | 15.27 | 14.91 | 15.01 | 15.01 | -2.53% | 1,522,400 |
| Aug 13, 2025 | 15.22 | 15.49 | 15.10 | 15.40 | 15.40 | 1.18% | 939,543 |
| Aug 12, 2025 | 15.42 | 15.46 | 15.21 | 15.22 | 15.22 | -0.85% | 950,596 |
| Aug 11, 2025 | 16.04 | 16.19 | 15.30 | 15.35 | 15.35 | -4.95% | 648,300 |
| Aug 8, 2025 | 15.77 | 16.29 | 15.77 | 16.15 | 15.98 | 2.34% | 1,005,700 |