Nomad Foods Limited (NOMD)
19.68
0.03 (0.15%)
At close: Apr 01, 2025, 3:59 PM
19.65
-0.15%
After-hours: Apr 01, 2025, 05:20 PM EDT
Nomad Foods Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 19.79 | 20.07 | 19.63 | 19.65 | -0.19 | -0.96% | 506,979 |
| Mar 28, 2025 | 19.67 | 19.89 | 19.54 | 19.84 | 0.13 | 0.66% | 383,400 |
| Mar 27, 2025 | 19.68 | 19.84 | 19.61 | 19.71 | 0.13 | 0.66% | 367,105 |
| Mar 26, 2025 | 19.36 | 19.61 | 19.29 | 19.58 | 0.26 | 1.35% | 582,800 |
| Mar 25, 2025 | 19.27 | 19.54 | 19.17 | 19.32 | 0.09 | 0.47% | 417,741 |
| Mar 24, 2025 | 19.30 | 19.47 | 19.14 | 19.23 | -0.14 | -0.72% | 341,800 |
| Mar 21, 2025 | 19.54 | 19.67 | 19.31 | 19.37 | -0.18 | -0.92% | 815,248 |
| Mar 20, 2025 | 19.46 | 19.61 | 19.37 | 19.55 | -0.02 | -0.10% | 290,700 |
| Mar 19, 2025 | 19.44 | 19.73 | 19.44 | 19.57 | -0.09 | -0.46% | 500,342 |
| Mar 18, 2025 | 19.87 | 19.95 | 19.64 | 19.66 | -0.17 | -0.86% | 477,033 |
| Mar 17, 2025 | 19.57 | 20.12 | 19.57 | 19.83 | 0.32 | 1.64% | 606,700 |
| Mar 14, 2025 | 19.38 | 19.64 | 19.06 | 19.51 | 0.09 | 0.46% | 534,800 |
| Mar 13, 2025 | 19.76 | 20.22 | 19.37 | 19.42 | -0.34 | -1.72% | 1,066,437 |
| Mar 12, 2025 | 19.99 | 20.14 | 19.67 | 19.76 | -0.40 | -1.98% | 505,829 |
| Mar 11, 2025 | 20.33 | 20.37 | 19.95 | 20.16 | -0.17 | -0.84% | 693,535 |
| Mar 10, 2025 | 20.49 | 20.80 | 20.26 | 20.33 | -0.05 | -0.25% | 1,321,900 |
| Mar 7, 2025 | 20.43 | 20.57 | 20.16 | 20.38 | -0.05 | -0.24% | 1,226,500 |
| Mar 6, 2025 | 20.55 | 20.65 | 20.34 | 20.43 | -0.11 | -0.54% | 1,244,400 |
| Mar 5, 2025 | 20.44 | 20.81 | 20.23 | 20.54 | 0.25 | 1.23% | 1,333,800 |
| Mar 4, 2025 | 19.90 | 20.58 | 19.75 | 20.29 | 0.45 | 2.27% | 1,825,128 |
| Mar 3, 2025 | 20.38 | 20.67 | 19.44 | 19.84 | 0.94 | 4.97% | 1,838,342 |
| Feb 28, 2025 | 18.75 | 18.92 | 18.60 | 18.90 | 0.29 | 1.56% | 665,281 |
| Feb 27, 2025 | 18.68 | 18.72 | 18.48 | 18.61 | -0.17 | -0.91% | 433,130 |
| Feb 26, 2025 | 19.01 | 19.15 | 18.60 | 18.78 | -0.28 | -1.47% | 866,408 |
| Feb 25, 2025 | 19.09 | 19.30 | 18.91 | 19.06 | 0.04 | 0.21% | 713,100 |
| Feb 24, 2025 | 18.85 | 19.22 | 18.78 | 19.02 | 0.17 | 0.90% | 543,540 |
| Feb 21, 2025 | 18.41 | 18.93 | 18.14 | 18.85 | 0.50 | 2.72% | 923,700 |
| Feb 20, 2025 | 18.02 | 18.50 | 18.01 | 18.35 | 0.26 | 1.44% | 382,600 |
| Feb 19, 2025 | 17.81 | 18.19 | 17.68 | 18.09 | 0.23 | 1.29% | 521,508 |
| Feb 18, 2025 | 17.95 | 17.95 | 17.64 | 17.86 | -0.18 | -1.00% | 682,100 |
| Feb 14, 2025 | 18.32 | 18.44 | 17.89 | 18.04 | -0.26 | -1.42% | 415,800 |
| Feb 13, 2025 | 18.01 | 18.40 | 17.94 | 18.30 | 0.32 | 1.78% | 486,400 |
| Feb 12, 2025 | 17.42 | 18.07 | 17.37 | 17.98 | 0.33 | 1.87% | 484,732 |
| Feb 11, 2025 | 17.43 | 17.68 | 17.33 | 17.65 | 0.24 | 1.38% | 319,100 |
| Feb 10, 2025 | 17.72 | 17.79 | 17.35 | 17.41 | -0.46 | -2.57% | 741,200 |
| Feb 7, 2025 | 17.78 | 17.90 | 17.52 | 17.87 | 0.04 | 0.22% | 394,700 |
| Feb 6, 2025 | 17.72 | 17.92 | 17.53 | 17.83 | 0.28 | 1.60% | 397,740 |
| Feb 5, 2025 | 17.63 | 17.70 | 17.11 | 17.55 | -0.12 | -0.68% | 554,100 |
| Feb 4, 2025 | 17.78 | 17.98 | 17.64 | 17.67 | -0.11 | -0.62% | 596,400 |
| Feb 3, 2025 | 17.58 | 17.87 | 17.41 | 17.78 | -0.08 | -0.45% | 601,940 |
| Jan 31, 2025 | 17.55 | 18.11 | 17.55 | 17.86 | 0.13 | 0.73% | 1,017,400 |
| Jan 30, 2025 | 17.79 | 18.00 | 17.53 | 17.73 | 0.35 | 2.01% | 1,254,944 |
| Jan 29, 2025 | 17.14 | 17.48 | 16.99 | 17.38 | 0.18 | 1.05% | 677,920 |
| Jan 28, 2025 | 17.17 | 17.37 | 17.00 | 17.20 | -0.02 | -0.12% | 917,600 |
| Jan 27, 2025 | 16.67 | 17.33 | 16.67 | 17.22 | 0.71 | 4.30% | 625,817 |
| Jan 24, 2025 | 16.57 | 16.63 | 16.47 | 16.51 | -0.06 | -0.36% | 362,500 |
| Jan 23, 2025 | 16.40 | 16.63 | 16.24 | 16.57 | 0.18 | 1.10% | 499,100 |
| Jan 22, 2025 | 16.82 | 16.82 | 16.34 | 16.39 | -0.48 | -2.85% | 455,235 |
| Jan 21, 2025 | 16.98 | 17.03 | 16.70 | 16.87 | -0.10 | -0.59% | 386,429 |
| Jan 17, 2025 | 16.89 | 17.04 | 16.82 | 16.97 | 0.08 | 0.47% | 522,244 |