Skip to main content

Nomad Foods Ltd (NY: NOMD )

19.56 -0.14 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 23.42 23.97 23.39 23.94 1,633,422 +0.57(+2.42%)
Nov 27, 2020 23.22 23.55 23.19 23.38 416,988 +0.18(+0.77%)
Nov 25, 2020 23.38 23.50 23.12 23.20 698,410 -0.08(-0.34%)
Nov 24, 2020 23.30 23.45 22.88 23.28 1,523,518 +0.02(+0.09%)
Nov 23, 2020 23.21 23.42 23.11 23.26 861,125 +0.11(+0.47%)
Nov 20, 2020 23.02 23.30 22.85 23.15 970,855 +0.10(+0.43%)
Nov 19, 2020 23.15 23.27 23.02 23.05 632,631 -0.09(-0.39%)
Nov 18, 2020 23.38 23.52 23.13 23.14 990,988 -0.16(-0.68%)
Nov 17, 2020 23.08 23.52 22.98 23.30 1,501,774 +0.22(+0.94%)
Nov 16, 2020 23.00 23.31 22.93 23.08 1,204,710 -0.13(-0.55%)
Nov 13, 2020 23.40 23.57 23.16 23.21 1,027,341 -0.12(-0.51%)
Nov 12, 2020 23.50 23.69 23.15 23.33 929,329 -0.15(-0.63%)
Nov 11, 2020 23.06 23.59 23.01 23.48 2,560,138 +0.60(+2.64%)
Nov 10, 2020 22.30 23.32 22.25 22.87 1,838,287 +0.46(+2.03%)
Nov 09, 2020 24.34 24.68 22.36 22.42 3,218,312 -1.86(-7.68%)
Nov 06, 2020 24.73 25.03 24.13 24.28 1,412,455 -0.25(-1.01%)
Nov 05, 2020 25.03 25.48 23.72 24.53 2,764,506 -0.89(-3.51%)
Nov 04, 2020 25.25 25.76 25.14 25.42 1,045,810 +0.21(+0.83%)
Nov 03, 2020 24.85 25.41 24.84 25.21 1,021,091 +0.53(+2.13%)
Nov 02, 2020 24.07 24.79 24.07 24.69 930,293 +0.64(+2.68%)
Oct 30, 2020 24.43 24.51 23.81 24.04 1,811,085 -0.52(-2.10%)
Oct 29, 2020 24.34 24.70 24.20 24.56 1,256,096 +0.23(+0.94%)
Oct 28, 2020 24.93 25.03 24.29 24.33 1,034,469 -0.75(-3.00%)
Oct 27, 2020 24.98 25.33 24.89 25.08 1,324,526 +0.12(+0.48%)
Oct 26, 2020 25.11 25.17 24.89 24.96 775,502 -0.02(-0.08%)
Oct 23, 2020 24.69 25.08 24.66 24.98 1,145,255 +0.31(+1.25%)
Oct 22, 2020 24.93 25.05 24.68 24.68 1,404,569 -0.30(-1.19%)
Oct 21, 2020 25.06 25.26 24.93 24.97 1,307,627 -0.12(-0.47%)
Oct 20, 2020 25.20 25.35 25.08 25.09 929,664 -0.06(-0.24%)
Oct 19, 2020 25.41 25.53 25.11 25.15 573,183 -0.26(-1.01%)
Oct 16, 2020 25.54 25.76 25.39 25.41 461,773 -0.11(-0.43%)
Oct 15, 2020 25.32 25.63 25.14 25.52 1,044,929 +0.06(+0.23%)
Oct 14, 2020 25.90 25.98 25.41 25.46 580,006 -0.45(-1.72%)
Oct 13, 2020 25.97 26.07 25.76 25.91 382,455 +0.01(+0.04%)
Oct 12, 2020 25.39 26.18 25.36 25.90 1,031,362 +0.54(+2.11%)
Oct 09, 2020 25.46 25.67 25.21 25.36 775,473 +0.07(+0.27%)
Oct 08, 2020 25.56 25.75 25.28 25.29 1,169,513 -0.21(-0.82%)
Oct 07, 2020 25.52 25.59 25.20 25.50 1,393,120 -0.02(-0.08%)
Oct 06, 2020 25.88 26.08 25.47 25.52 1,278,072 -0.31(-1.19%)
Oct 05, 2020 25.64 25.90 25.46 25.83 1,474,626 +0.22(+0.85%)
Oct 02, 2020 25.31 25.69 25.29 25.61 1,102,084 +0.20(+0.78%)
Oct 01, 2020 25.39 25.50 25.03 25.41 924,130 +0.15(+0.59%)
Sep 30, 2020 25.03 25.31 24.87 25.26 1,030,729 +0.18(+0.71%)
Sep 29, 2020 25.18 25.41 24.98 25.08 1,250,167 +0.20(+0.80%)
Sep 28, 2020 24.90 25.02 24.62 24.88 1,165,490 +0.09(+0.36%)
Sep 25, 2020 24.59 25.02 24.39 24.79 1,351,531 +0.16(+0.64%)
Sep 24, 2020 24.44 24.93 24.26 24.64 1,299,223 +0.14(+0.57%)
Sep 23, 2020 25.09 25.17 24.49 24.50 925,251 -0.58(-2.29%)
Sep 22, 2020 25.24 25.46 25.04 25.07 837,392 -0.20(-0.78%)
Sep 21, 2020 25.22 25.47 24.75 25.27 1,580,136 -0.13(-0.51%)
Sep 18, 2020 25.90 26.01 25.18 25.40 790,301 -0.50(-1.91%)
Sep 17, 2020 25.42 25.91 25.08 25.90 1,146,082 +0.29(+1.12%)
Sep 16, 2020 25.42 25.80 25.34 25.61 1,437,017 +0.38(+1.49%)
Sep 15, 2020 25.23 25.62 24.98 25.23 1,145,658 +0.15(+0.59%)
Sep 14, 2020 25.49 25.65 25.08 25.08 1,939,752 -0.32(-1.25%)
Sep 11, 2020 26.01 26.16 25.40 25.40 1,689,741 -0.73(-2.81%)
Sep 10, 2020 24.88 26.17 24.85 26.13 3,132,694 +1.45(+5.86%)
Sep 09, 2020 24.69 25.03 24.49 24.69 4,143,576 +0.08(+0.32%)
Sep 08, 2020 24.63 24.71 24.32 24.61 4,312,627 -0.08(-0.32%)
Sep 04, 2020 24.44 24.76 24.36 24.69 2,293,336 +0.30(+1.22%)
Sep 03, 2020 24.39 24.51 24.09 24.39 3,426,730 -0.23(-0.93%)
Sep 02, 2020 24.63 24.86 24.41 24.62 2,256,195 -0.03(-0.12%)
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.