Nomad Foods Ltd (NY: NOMD )

24.89 USD -0.30 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2020 25.15 25.27 24.89 24.89 1,392,482 -0.30(-1.19%)
Oct 21, 2020 25.28 25.48 25.15 25.19 1,296,374 -0.12(-0.47%)
Oct 20, 2020 25.42 25.57 25.30 25.31 921,664 -0.06(-0.24%)
Oct 19, 2020 25.63 25.75 25.33 25.37 568,251 -0.26(-1.01%)
Oct 16, 2020 25.76 25.98 25.61 25.63 457,800 -0.11(-0.43%)
Oct 15, 2020 25.54 25.85 25.36 25.74 1,035,937 +0.06(+0.23%)
Oct 14, 2020 26.12 26.21 25.63 25.68 575,015 -0.45(-1.72%)
Oct 13, 2020 26.20 26.30 25.99 26.13 379,164 +0.01(+0.04%)
Oct 12, 2020 25.61 26.41 25.58 26.12 1,022,487 +0.54(+2.11%)
Oct 09, 2020 25.68 25.89 25.43 25.58 768,800 +0.07(+0.27%)
Oct 08, 2020 25.78 25.97 25.50 25.51 1,159,449 -0.21(-0.82%)
Oct 07, 2020 25.74 25.81 25.42 25.72 1,381,131 -0.02(-0.08%)
Oct 06, 2020 26.10 26.31 25.69 25.74 1,267,074 -0.31(-1.19%)
Oct 05, 2020 25.86 26.12 25.68 26.05 1,461,936 +0.22(+0.85%)
Oct 02, 2020 25.53 25.91 25.50 25.83 1,092,600 +0.20(+0.78%)
Oct 01, 2020 25.61 25.72 25.25 25.63 916,178 +0.15(+0.59%)
Sep 30, 2020 25.25 25.53 25.09 25.48 1,021,859 +0.18(+0.71%)
Sep 29, 2020 25.40 25.63 25.20 25.30 1,239,409 +0.20(+0.80%)
Sep 28, 2020 25.12 25.24 24.83 25.10 1,155,460 +0.09(+0.36%)
Sep 25, 2020 24.80 25.24 24.60 25.01 1,339,900 +0.16(+0.64%)
Sep 24, 2020 24.65 25.15 24.47 24.85 1,288,043 +0.14(+0.57%)
Sep 23, 2020 25.31 25.39 24.70 24.71 917,289 -0.58(-2.29%)
Sep 22, 2020 25.46 25.68 25.25 25.29 830,186 -0.20(-0.78%)
Sep 21, 2020 25.44 25.69 24.96 25.49 1,566,538 -0.13(-0.51%)
Sep 18, 2020 26.12 26.24 25.40 25.62 783,500 -0.50(-1.91%)
Sep 17, 2020 25.64 26.13 25.30 26.12 1,136,219 +0.29(+1.12%)
Sep 16, 2020 25.64 26.02 25.56 25.83 1,424,651 +0.38(+1.49%)
Sep 15, 2020 25.45 25.84 25.20 25.45 1,135,799 +0.15(+0.59%)
Sep 14, 2020 25.71 25.87 25.30 25.30 1,923,059 -0.32(-1.25%)
Sep 11, 2020 26.24 26.39 25.62 25.62 1,675,200 -0.74(-2.81%)
Sep 10, 2020 25.10 26.40 25.07 26.36 3,105,735 +1.46(+5.86%)
Sep 09, 2020 24.90 25.25 24.70 24.90 4,107,917 +0.08(+0.32%)
Sep 08, 2020 24.84 24.92 24.53 24.82 4,275,513 -0.08(-0.32%)
Sep 04, 2020 24.65 24.97 24.57 24.90 2,273,600 +0.30(+1.22%)
Sep 03, 2020 24.60 24.72 24.30 24.60 3,397,240 -0.23(-0.93%)
Sep 02, 2020 24.84 25.08 24.62 24.83 2,236,779 -0.03(-0.12%)
Sep 01, 2020 24.67 24.93 24.42 24.86 1,909,489 +0.20(+0.81%)
Aug 31, 2020 24.47 24.82 24.26 24.66 1,598,426 +0.13(+0.53%)
Aug 28, 2020 24.79 24.92 24.44 24.53 1,232,800 -0.32(-1.29%)
Aug 27, 2020 24.91 25.04 24.61 24.85 1,009,021 -0.01(-0.04%)
Aug 26, 2020 25.01 25.24 24.85 24.86 689,551 -0.10(-0.40%)
Aug 25, 2020 25.08 25.14 24.84 24.96 614,600 -0.04(-0.16%)
Aug 24, 2020 24.97 25.00 24.60 25.00 1,147,835 +0.13(+0.52%)
Aug 21, 2020 24.72 25.02 24.61 24.87 743,700 +0.06(+0.24%)
Aug 20, 2020 24.67 25.13 24.67 24.81 902,725 +0.08(+0.32%)
Aug 19, 2020 24.78 24.96 24.48 24.73 970,894 -0.18(-0.72%)
Aug 18, 2020 24.50 24.99 24.46 24.91 1,179,997 +0.42(+1.71%)
Aug 17, 2020 24.25 24.56 24.10 24.49 887,166 +0.19(+0.78%)
Aug 14, 2020 24.39 24.58 24.25 24.30 697,000 -0.15(-0.61%)
Aug 13, 2020 24.45 24.64 24.33 24.45 926,883 -0.01(-0.04%)
Aug 12, 2020 24.65 24.72 24.34 24.46 715,926 +0.15(+0.62%)
Aug 11, 2020 24.39 24.57 24.12 24.31 1,599,005 +0.16(+0.66%)
Aug 10, 2020 24.55 24.59 24.14 24.15 1,298,800 -0.35(-1.43%)
Aug 07, 2020 24.54 24.74 24.30 24.50 1,732,000 -0.06(-0.24%)
Aug 06, 2020 24.94 25.00 24.00 24.56 2,173,169 +1.22(+5.23%)
Aug 05, 2020 23.41 23.63 22.92 23.34 1,550,293 -0.14(-0.60%)
Aug 04, 2020 23.78 23.86 23.40 23.48 1,039,876 +0.03(+0.13%)
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.