Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nomad Foods Ltd (NY: NOMD )

18.03 -0.03 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 12.22 12.41 12.06 12.18 1,155,613 -0.01(-0.08%)
Oct 28, 2016 12.39 12.46 11.78 12.19 407,837 -0.17(-1.36%)
Oct 27, 2016 12.50 12.50 12.33 12.36 638,183 -0.03(-0.24%)
Oct 26, 2016 12.58 12.72 12.31 12.39 692,000 -0.29(-2.27%)
Oct 25, 2016 12.73 12.83 11.40 12.68 1,780,668 +0.00(+0.00%)
Oct 24, 2016 12.63 12.86 12.57 12.68 1,095,283 +0.17(+1.35%)
Oct 21, 2016 12.50 12.78 12.42 12.51 765,741 -0.04(-0.32%)
Oct 20, 2016 12.29 12.62 12.25 12.55 1,114,271 +0.31(+2.51%)
Oct 19, 2016 12.25 12.32 12.09 12.24 686,443 +0.07(+0.57%)
Oct 18, 2016 12.17 12.41 12.12 12.17 837,800 +0.06(+0.49%)
Oct 17, 2016 12.07 12.27 12.07 12.11 240,336 +0.02(+0.16%)
Oct 14, 2016 12.07 12.17 11.98 12.10 611,468 +0.11(+0.91%)
Oct 13, 2016 11.77 12.15 11.75 11.99 1,802,231 +0.04(+0.33%)
Oct 12, 2016 11.57 11.92 11.57 11.95 1,177,725 +0.33(+2.82%)
Oct 11, 2016 11.81 11.90 11.40 11.62 935,681 -0.17(-1.43%)
Oct 10, 2016 11.85 11.89 11.69 11.79 322,996 +0.03(+0.25%)
Oct 07, 2016 11.89 12.12 11.72 11.76 1,278,270 -0.17(-1.41%)
Oct 06, 2016 12.01 12.02 11.83 11.93 460,349 -0.04(-0.33%)
Oct 05, 2016 11.83 12.00 11.83 11.97 239,802 +0.15(+1.26%)
Oct 04, 2016 11.89 12.02 11.75 11.82 309,885 -0.09(-0.75%)
Oct 03, 2016 11.77 12.01 11.67 11.91 874,159 +0.19(+1.61%)
Sep 30, 2016 11.96 11.96 11.65 11.72 487,838 -0.14(-1.17%)
Sep 29, 2016 11.60 12.28 11.60 11.86 1,253,759 +0.23(+1.96%)
Sep 28, 2016 11.64 11.80 11.53 11.63 791,582 +0.11(+0.95%)
Sep 27, 2016 11.66 11.78 11.49 11.52 695,059 -0.12(-1.02%)
Sep 26, 2016 11.63 11.77 11.60 11.64 634,324 -0.01(-0.08%)
Sep 23, 2016 11.76 11.88 11.65 11.65 1,043,551 -0.08(-0.68%)
Sep 22, 2016 11.90 12.09 11.55 11.73 1,127,465 -0.16(-1.33%)
Sep 21, 2016 11.62 12.04 11.57 11.89 1,653,065 +0.30(+2.57%)
Sep 20, 2016 11.87 11.93 11.51 11.59 2,869,132 -0.15(-1.27%)
Sep 19, 2016 11.43 12.15 11.43 11.74 2,053,565 +0.44(+3.86%)
Sep 16, 2016 11.33 11.40 11.20 11.30 1,511,109 -0.04(-0.35%)
Sep 15, 2016 11.00 11.66 10.95 11.34 1,415,688 +0.39(+3.53%)
Sep 14, 2016 10.95 11.18 10.76 10.95 1,142,569 +0.00(+0.00%)
Sep 13, 2016 11.10 11.31 10.93 10.95 1,322,055 -0.15(-1.34%)
Sep 12, 2016 11.15 11.33 10.95 11.10 617,522 -0.05(-0.44%)
Sep 09, 2016 11.36 11.60 11.14 11.15 829,330 -0.34(-2.93%)
Sep 08, 2016 11.56 11.61 11.25 11.49 587,324 -0.06(-0.51%)
Sep 07, 2016 11.89 12.21 11.42 11.55 554,647 -0.19(-1.61%)
Sep 06, 2016 11.65 12.11 11.65 11.74 1,313,080 +0.13(+1.11%)
Sep 02, 2016 11.63 11.61 11.61 11.61 2,533,704 +0.14(+1.21%)
Sep 01, 2016 11.60 11.81 11.30 11.47 796,478 -0.12(-1.03%)
Aug 31, 2016 11.47 12.04 11.37 11.59 1,535,302 +0.15(+1.30%)
Aug 30, 2016 10.94 11.72 10.93 11.44 1,708,372 +0.47(+4.25%)
Aug 29, 2016 10.96 11.12 10.60 10.97 1,195,280 +0.01(+0.09%)
Aug 26, 2016 10.81 11.34 10.78 10.96 1,529,540 +0.36(+3.36%)
Aug 25, 2016 9.914 10.88 9.914 10.61 2,840,630 +0.81(+8.30%)
Aug 24, 2016 10.18 10.24 9.696 9.795 568,693 -0.25(-2.47%)
Aug 23, 2016 9.924 10.11 9.869 10.04 422,998 +0.20(+2.01%)
Aug 22, 2016 9.418 9.914 9.389 9.845 496,190 +0.35(+3.65%)
Aug 19, 2016 9.607 9.607 9.319 9.498 299,268 -0.12(-1.24%)
Aug 18, 2016 9.537 9.815 9.448 9.617 360,918 +0.19(+2.00%)
Aug 17, 2016 9.458 9.765 9.389 9.428 1,307,832 -0.09(-0.94%)
Aug 16, 2016 10.10 10.12 9.507 9.517 762,570 -0.54(-5.33%)
Aug 15, 2016 10.08 10.52 10.03 10.05 803,926 +0.09(+0.90%)
Aug 12, 2016 9.765 10.14 9.726 9.964 584,789 +0.22(+2.24%)
Aug 11, 2016 9.646 10.04 9.617 9.745 547,592 +0.19(+1.97%)
Aug 10, 2016 9.299 9.626 9.240 9.557 660,545 +0.31(+3.32%)
Aug 09, 2016 9.438 9.557 9.250 9.250 282,831 -0.16(-1.69%)
Aug 08, 2016 9.081 9.835 9.022 9.408 1,209,261 +0.39(+4.29%)
Aug 05, 2016 8.695 9.086 8.605 9.022 2,285,409 +0.38(+4.36%)
Aug 04, 2016 8.625 8.794 8.566 8.645 576,041 -0.03(-0.34%)
Aug 03, 2016 8.625 8.831 8.576 8.675 477,299 +0.00(+0.00%)
Aug 02, 2016 8.576 8.754 8.457 8.675 474,596 +0.10(+1.16%)
Aug 01, 2016 8.734 8.853 8.566 8.576 1,323,560 -0.20(-2.26%)
Jul 29, 2016 8.704 8.972 8.655 8.774 2,076,411 +0.13(+1.49%)
Jul 28, 2016 8.704 8.784 8.625 8.645 605,073 +0.00(+0.00%)
Jul 27, 2016 8.576 8.714 8.506 8.645 511,142 -0.01(-0.11%)
Jul 26, 2016 8.595 8.734 8.576 8.655 374,094 -0.01(-0.11%)
Jul 25, 2016 8.734 8.997 8.665 8.665 295,872 -0.12(-1.35%)
Jul 22, 2016 8.913 9.012 8.754 8.784 458,757 -0.15(-1.66%)
Jul 21, 2016 8.883 9.230 8.883 8.932 1,342,965 -0.05(-0.55%)
Jul 20, 2016 8.724 9.101 8.625 8.982 1,033,702 +0.22(+2.49%)
Jul 19, 2016 8.615 9.250 8.615 8.764 1,055,086 +0.21(+2.43%)
Jul 18, 2016 8.417 8.784 8.397 8.556 496,496 +0.13(+1.53%)
Jul 15, 2016 8.516 8.605 8.387 8.427 331,190 -0.01(-0.12%)
Jul 14, 2016 8.427 8.585 8.397 8.437 274,612 +0.02(+0.24%)
Jul 13, 2016 8.526 8.605 8.268 8.417 221,383 -0.08(-0.93%)
Jul 12, 2016 8.447 8.724 8.447 8.496 406,097 +0.06(+0.71%)
Jul 11, 2016 8.427 8.526 8.412 8.437 202,131 +0.01(+0.12%)
Jul 08, 2016 8.169 8.522 8.149 8.427 261,728 +0.28(+3.41%)
Jul 07, 2016 8.199 8.367 8.090 8.149 346,209 -0.08(-0.96%)
Jul 06, 2016 8.209 8.263 8.020 8.229 677,658 -0.03(-0.36%)
Jul 05, 2016 8.496 8.496 8.159 8.258 201,780 -0.24(-2.80%)
Jul 01, 2016 7.981 8.496 8.496 8.496 2,831,568 +0.58(+7.39%)
Jun 30, 2016 8.030 8.100 7.782 7.911 1,365,882 -0.08(-0.99%)
Jun 29, 2016 8.129 8.238 7.931 7.991 819,845 +0.05(+0.62%)
Jun 28, 2016 8.030 8.179 7.837 7.941 885,881 -0.06(-0.74%)
Jun 27, 2016 8.823 8.823 7.832 8.001 830,966 -0.94(-10.53%)
Jun 24, 2016 9.032 9.418 8.685 8.942 1,994,181 -0.76(-7.87%)
Jun 23, 2016 9.369 9.874 9.309 9.706 1,228,890 +0.32(+3.38%)
Jun 22, 2016 9.289 9.418 9.118 9.389 1,262,078 +0.12(+1.28%)
Jun 21, 2016 9.051 9.448 9.051 9.270 494,533 +0.12(+1.30%)
Jun 20, 2016 8.873 9.185 8.813 9.151 591,713 +0.50(+5.73%)
Jun 17, 2016 8.764 8.893 8.516 8.655 688,024 -0.25(-2.78%)
Jun 16, 2016 8.695 8.952 8.437 8.903 896,073 +0.08(+0.90%)
Jun 15, 2016 8.952 9.022 8.784 8.823 433,880 -0.20(-2.20%)
Jun 14, 2016 9.349 9.369 8.823 9.022 463,788 -0.35(-3.70%)
Jun 13, 2016 9.537 9.834 9.210 9.369 497,937 -0.16(-1.67%)
Jun 10, 2016 9.716 9.765 9.507 9.527 215,284 -0.29(-2.93%)
Jun 09, 2016 9.755 9.864 9.696 9.815 193,804 -0.03(-0.30%)
Jun 08, 2016 9.805 9.944 9.686 9.845 381,688 +0.11(+1.12%)
Jun 07, 2016 9.914 9.914 9.498 9.735 574,625 -0.17(-1.70%)
Jun 06, 2016 10.14 10.24 9.904 9.904 200,857 -0.18(-1.77%)
Jun 03, 2016 10.15 10.34 9.934 10.08 588,605 +0.18(+1.80%)
Jun 02, 2016 9.874 9.934 9.795 9.904 160,250 +0.03(+0.30%)
Jun 01, 2016 9.617 9.939 9.607 9.874 456,303 +0.24(+2.47%)
May 31, 2016 9.686 9.765 9.517 9.636 196,690 -0.08(-0.82%)
May 27, 2016 9.785 9.716 9.716 9.716 132,137 +0.03(+0.31%)
May 26, 2016 10.01 10.01 9.654 9.686 359,957 -0.12(-1.21%)
May 25, 2016 9.170 10.04 9.121 9.805 861,022 +1.19(+13.81%)
May 24, 2016 8.685 8.922 8.605 8.615 624,331 -0.07(-0.80%)
May 23, 2016 8.675 8.774 8.585 8.685 76,159 -0.03(-0.34%)
May 20, 2016 8.585 9.160 8.585 8.714 566,624 +0.13(+1.50%)
May 19, 2016 8.100 8.605 8.100 8.585 245,060 +0.42(+5.10%)
May 18, 2016 8.328 8.328 8.080 8.169 706,274 +0.00(+0.00%)
May 17, 2016 8.268 8.328 8.110 8.169 285,557 -0.03(-0.36%)
May 16, 2016 8.129 8.427 8.070 8.199 187,056 +0.09(+1.10%)
May 13, 2016 8.318 8.417 7.961 8.110 399,845 -0.26(-3.08%)
May 12, 2016 8.526 8.625 8.328 8.367 420,960 -0.16(-1.86%)
May 11, 2016 8.149 8.823 8.149 8.526 373,716 +0.33(+3.99%)
May 10, 2016 8.149 8.268 7.941 8.199 246,726 +0.01(+0.12%)
May 09, 2016 8.129 8.278 7.931 8.189 178,793 +0.09(+1.10%)
May 06, 2016 7.852 8.169 7.782 8.100 311,549 +0.15(+1.87%)
May 05, 2016 7.931 8.040 7.891 7.951 248,351 +0.02(+0.25%)
May 04, 2016 8.030 8.129 7.842 7.931 130,424 -0.09(-1.11%)
May 03, 2016 8.179 8.277 7.961 8.020 229,467 -0.25(-3.00%)
May 02, 2016 8.080 8.318 7.981 8.268 393,019 +0.20(+2.46%)
Apr 29, 2016 8.229 8.427 7.852 8.070 425,425 -0.18(-2.16%)
Apr 28, 2016 8.129 8.536 8.020 8.248 370,484 +0.10(+1.22%)
Apr 27, 2016 8.199 8.308 7.931 8.149 250,973 -0.03(-0.36%)
Apr 26, 2016 8.258 8.357 8.129 8.179 157,337 -0.08(-0.96%)
Apr 25, 2016 8.258 8.496 8.229 8.258 149,371 -0.10(-1.19%)
Apr 22, 2016 8.229 8.447 8.229 8.357 136,826 +0.15(+1.81%)
Apr 21, 2016 8.179 8.288 8.179 8.209 100,441 -0.07(-0.84%)
Apr 20, 2016 8.288 8.372 8.181 8.278 95,681 +0.00(+0.00%)
Apr 19, 2016 8.278 8.506 8.229 8.278 160,304 -0.03(-0.36%)
Apr 18, 2016 8.427 8.437 8.199 8.308 88,050 -0.08(-0.95%)
Apr 15, 2016 8.229 8.556 8.179 8.387 1,095,813 -0.04(-0.47%)
Apr 14, 2016 8.516 8.585 8.328 8.427 144,864 -0.09(-1.05%)
Apr 13, 2016 8.675 8.774 8.457 8.516 252,004 -0.07(-0.81%)
Apr 12, 2016 8.764 8.977 8.546 8.585 260,909 -0.23(-2.59%)
Apr 11, 2016 8.685 8.893 8.665 8.813 87,445 +0.20(+2.30%)
Apr 08, 2016 8.695 8.794 8.129 8.615 334,153 -0.03(-0.34%)
Apr 07, 2016 9.042 9.121 8.585 8.645 338,298 -0.38(-4.18%)
Apr 06, 2016 8.734 9.151 8.734 9.022 258,671 +0.22(+2.48%)
Apr 05, 2016 8.823 8.952 8.645 8.804 78,885 -0.12(-1.33%)
Apr 04, 2016 8.823 8.982 8.615 8.923 173,469 +0.03(+0.33%)
Apr 01, 2016 9.032 9.051 8.784 8.893 283,852 -0.04(-0.44%)
Mar 31, 2016 9.210 9.210 8.469 8.932 848,618 -0.16(-1.74%)
Mar 30, 2016 9.170 9.299 8.863 9.091 243,998 -0.08(-0.86%)
Mar 29, 2016 8.685 9.329 8.660 9.170 493,046 +0.40(+4.52%)
Mar 28, 2016 8.804 8.962 8.625 8.774 232,952 -0.03(-0.34%)
Mar 24, 2016 8.813 8.804 8.804 8.804 289,289 -0.05(-0.56%)
Mar 23, 2016 8.556 8.863 8.496 8.853 213,234 +0.49(+5.81%)
Mar 22, 2016 8.199 8.526 8.149 8.367 333,658 +0.06(+0.72%)
Mar 21, 2016 7.872 8.417 7.872 8.308 259,124 +0.36(+4.49%)
Mar 18, 2016 7.683 8.124 7.455 7.951 352,598 +0.22(+2.82%)
Mar 17, 2016 7.594 7.763 7.336 7.733 437,097 +0.15(+1.96%)
Mar 16, 2016 7.614 7.693 7.336 7.584 991,286 -0.11(-1.42%)
Mar 15, 2016 7.822 7.931 7.574 7.693 578,347 -0.24(-3.00%)
Mar 14, 2016 7.862 8.179 7.753 7.931 423,794 +0.01(+0.13%)
Mar 11, 2016 7.931 8.209 7.891 7.921 131,933 -0.01(-0.12%)
Mar 10, 2016 7.931 8.110 7.723 7.931 148,122 +0.04(+0.50%)
Mar 09, 2016 8.229 8.338 7.693 7.891 1,147,400 -0.21(-2.57%)
Mar 08, 2016 8.457 8.556 8.100 8.100 88,698 -0.35(-4.11%)
Mar 07, 2016 8.179 8.585 8.179 8.447 390,830 +0.24(+2.90%)
Mar 04, 2016 8.238 8.338 8.129 8.209 360,250 -0.09(-1.08%)
Mar 03, 2016 8.447 8.675 8.288 8.298 404,480 +0.02(+0.24%)
Mar 02, 2016 8.010 8.437 7.951 8.278 116,005 +0.24(+2.96%)
Mar 01, 2016 7.931 8.318 7.882 8.040 314,546 +0.29(+3.71%)
Feb 29, 2016 8.169 8.169 7.683 7.753 1,509,531 -0.51(-6.12%)
Feb 26, 2016 7.931 8.992 7.931 8.258 688,914 +0.34(+4.26%)
Feb 25, 2016 7.356 8.001 7.118 7.921 692,263 +0.80(+11.28%)
Feb 24, 2016 6.375 7.227 6.375 7.118 876,012 +0.68(+10.63%)
Feb 23, 2016 6.841 6.890 6.365 6.434 1,178,059 -0.43(-6.21%)
Feb 22, 2016 6.930 7.088 6.801 6.860 301,726 -0.04(-0.57%)
Feb 19, 2016 6.851 7.039 6.851 6.900 202,335 -0.11(-1.56%)
Feb 18, 2016 7.316 7.316 6.732 7.009 767,608 -0.04(-0.56%)
Feb 17, 2016 7.039 7.485 6.930 7.049 3,811,183 +0.05(+0.71%)
Feb 16, 2016 7.039 7.564 6.900 6.999 426,560 -0.13(-1.81%)
Feb 12, 2016 6.930 7.128 7.128 7.128 1,009,184 +0.58(+8.77%)
Feb 11, 2016 6.851 6.979 6.419 6.553 772,113 -0.43(-6.11%)
Feb 10, 2016 6.860 7.267 6.692 6.979 485,725 +0.23(+3.38%)
Feb 09, 2016 7.604 7.979 6.345 6.751 1,003,325 -0.79(-10.51%)
Feb 08, 2016 8.129 8.516 7.435 7.545 501,907 -0.70(-8.53%)
Feb 05, 2016 8.229 8.595 8.090 8.248 604,225 +0.02(+0.24%)
Feb 04, 2016 8.823 8.823 8.229 8.229 1,082,887 -0.33(-3.82%)
Feb 03, 2016 8.843 8.932 7.991 8.556 279,854 -0.04(-0.46%)
Feb 02, 2016 8.913 9.388 8.298 8.595 272,156 -0.32(-3.56%)
Feb 01, 2016 8.675 8.972 8.675 8.913 482,034 +0.24(+2.74%)
Jan 29, 2016 8.823 9.061 7.753 8.675 525,161 +0.02(+0.23%)
Jan 28, 2016 8.903 9.022 8.486 8.655 602,489 -0.23(-2.57%)
Jan 27, 2016 9.468 9.468 8.635 8.883 313,802 -0.45(-4.78%)
Jan 26, 2016 9.418 9.914 9.260 9.329 309,660 -0.09(-0.95%)
Jan 25, 2016 9.042 9.864 8.962 9.418 239,449 +0.43(+4.74%)
Jan 22, 2016 8.972 9.468 8.893 8.992 309,067 +0.07(+0.78%)
Jan 21, 2016 8.883 9.020 8.447 8.923 1,124,388 -0.01(-0.11%)
Jan 20, 2016 9.438 9.438 8.090 8.932 1,099,471 -0.60(-6.34%)
Jan 19, 2016 10.76 10.91 9.190 9.537 347,082 -1.12(-10.51%)
Jan 15, 2016 11.37 10.66 10.66 10.66 409,826 -0.71(-6.28%)
Jan 14, 2016 11.84 11.84 10.92 11.37 872,058 -0.46(-3.86%)
Jan 13, 2016 12.84 12.89 11.45 11.83 472,373 -0.37(-3.01%)
Jan 12, 2016 12.39 12.82 12.19 12.19 684,385 -0.20(-1.60%)
Jan 11, 2016 12.44 12.44 12.39 12.39 54,367 +0.00(+0.00%)
Jan 08, 2016 12.89 12.89 12.39 12.39 105,323 -0.25(-1.96%)
Jan 07, 2016 12.91 12.91 12.25 12.64 36,404 -0.40(-3.04%)
Jan 06, 2016 13.28 13.28 12.89 13.04 181,436 -0.10(-0.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.