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 (%)
Apr 30, 2020 20.77 20.77 20.27 20.43 3,220,235 -0.29(-1.39%)
Apr 29, 2020 20.43 20.99 20.43 20.72 1,183,611 +0.20(+0.97%)
Apr 28, 2020 20.62 20.88 20.35 20.52 1,550,620 -0.09(-0.43%)
Apr 27, 2020 20.97 21.02 20.47 20.61 1,888,516 -0.13(-0.62%)
Apr 24, 2020 20.77 20.87 20.40 20.74 1,040,857 +0.17(+0.82%)
Apr 23, 2020 20.56 20.89 20.27 20.57 1,993,141 -0.07(-0.34%)
Apr 22, 2020 20.71 21.03 20.58 20.64 2,083,178 +0.10(+0.48%)
Apr 21, 2020 20.24 20.58 20.02 20.54 1,508,434 +0.14(+0.68%)
Apr 20, 2020 20.15 20.72 19.98 20.40 1,947,273 +0.25(+1.23%)
Apr 17, 2020 19.57 20.21 19.38 20.16 2,424,868 +0.71(+3.67%)
Apr 16, 2020 19.05 19.59 18.92 19.44 985,076 +0.44(+2.30%)
Apr 15, 2020 18.84 19.16 18.47 19.00 1,247,171 -0.01(-0.05%)
Apr 14, 2020 18.95 19.29 18.79 19.01 942,032 +0.05(+0.26%)
Apr 13, 2020 18.75 19.17 18.58 18.97 842,729 +0.15(+0.79%)
Apr 09, 2020 18.84 19.10 18.70 18.82 1,101,378 -0.02(-0.11%)
Apr 08, 2020 18.78 19.11 18.44 18.84 912,142 +0.22(+1.17%)
Apr 07, 2020 18.67 19.12 18.36 18.62 1,697,741 -0.05(-0.27%)
Apr 06, 2020 18.91 19.24 18.50 18.67 794,084 -0.11(-0.58%)
Apr 03, 2020 18.79 19.06 18.36 18.78 975,394 -0.14(-0.73%)
Apr 02, 2020 18.09 18.93 18.06 18.92 1,105,919 +0.69(+3.81%)
Apr 01, 2020 18.29 18.46 17.70 18.22 1,612,181 -0.18(-0.97%)
Mar 31, 2020 17.65 18.65 17.60 18.40 1,578,892 +0.86(+4.92%)
Mar 30, 2020 17.63 17.92 17.18 17.54 1,310,683 +0.09(+0.51%)
Mar 27, 2020 16.36 17.88 16.12 17.45 2,109,958 +0.69(+4.14%)
Mar 26, 2020 16.33 17.20 16.28 16.75 2,750,379 +0.41(+2.49%)
Mar 25, 2020 16.46 16.84 15.99 16.35 2,507,906 -0.13(-0.78%)
Mar 24, 2020 16.74 17.67 15.94 16.48 2,290,623 +0.24(+1.47%)
Mar 23, 2020 16.59 16.88 16.10 16.24 3,667,424 -0.27(-1.62%)
Mar 20, 2020 15.61 17.21 15.61 16.51 2,387,244 +0.80(+5.11%)
Mar 19, 2020 15.38 15.96 13.96 15.70 3,243,767 +0.42(+2.72%)
Mar 18, 2020 15.73 16.63 14.98 15.29 2,202,589 -1.22(-7.39%)
Mar 17, 2020 17.22 18.53 16.20 16.51 2,954,048 -0.55(-3.20%)
Mar 16, 2020 15.84 18.50 15.84 17.05 2,185,705 -0.44(-2.49%)
Mar 13, 2020 16.09 17.49 14.49 17.49 2,799,088 +2.04(+13.22%)
Mar 12, 2020 16.70 17.15 15.39 15.45 2,165,024 -2.29(-12.91%)
Mar 11, 2020 18.09 18.27 17.36 17.74 1,548,625 -0.76(-4.13%)
Mar 10, 2020 18.78 18.86 17.92 18.50 754,013 +0.15(+0.81%)
Mar 09, 2020 18.47 18.89 18.05 18.35 1,220,631 -1.01(-5.22%)
Mar 06, 2020 19.37 19.58 18.95 19.36 954,615 -0.45(-2.25%)
Mar 05, 2020 19.72 19.91 19.52 19.81 1,067,666 -0.25(-1.24%)
Mar 04, 2020 19.78 20.07 19.28 20.06 1,086,833 +0.57(+2.90%)
Mar 03, 2020 19.24 19.81 19.00 19.49 1,711,287 +0.25(+1.29%)
Mar 02, 2020 18.25 19.26 18.11 19.24 1,735,762 +0.94(+5.15%)
Feb 28, 2020 17.77 18.32 17.29 18.30 2,032,793 +0.09(+0.49%)
Feb 27, 2020 18.43 18.72 17.80 18.21 2,143,580 -0.39(-2.08%)
Feb 26, 2020 18.22 18.74 18.15 18.60 1,822,553 +0.21(+1.13%)
Feb 25, 2020 19.41 19.57 18.36 18.39 1,664,438 -0.97(-5.02%)
Feb 24, 2020 18.96 19.46 18.79 19.36 1,523,923 +0.07(+0.36%)
Feb 21, 2020 19.79 19.86 19.29 19.29 926,473 -0.57(-2.85%)
Feb 20, 2020 19.81 19.98 19.58 19.86 2,585,414 +0.07(+0.35%)
Feb 19, 2020 19.26 19.99 19.00 19.79 1,390,829 -0.16(-0.80%)
Feb 18, 2020 19.86 20.07 19.77 19.95 920,837 +0.04(+0.20%)
Feb 14, 2020 20.03 20.15 19.85 19.91 816,829 -0.07(-0.35%)
Feb 13, 2020 19.92 20.09 19.75 19.98 676,729 +0.00(+0.00%)
Feb 12, 2020 19.93 20.09 19.71 19.98 1,226,326 +0.11(+0.55%)
Feb 11, 2020 19.64 20.04 19.60 19.87 989,150 +0.27(+1.37%)
Feb 10, 2020 19.66 19.74 19.45 19.60 538,664 -0.09(-0.45%)
Feb 07, 2020 19.83 19.83 19.61 19.69 675,513 -0.13(-0.65%)
Feb 06, 2020 20.02 20.09 19.77 19.82 645,603 -0.21(-1.04%)
Feb 05, 2020 20.46 20.51 19.98 20.03 489,113 -0.34(-1.65%)
Feb 04, 2020 20.15 20.56 20.15 20.36 817,342 +0.36(+1.78%)
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.