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

Nomad Foods Ltd (NY: NOMD )

19.08 +0.16 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 12.12 12.31 11.95 12.08 1,165,389 -0.01(-0.08%)
Oct 28, 2016 12.29 12.36 11.68 12.09 411,288 -0.17(-1.36%)
Oct 27, 2016 12.40 12.40 12.23 12.26 643,582 -0.03(-0.24%)
Oct 26, 2016 12.48 12.61 12.21 12.29 697,854 -0.29(-2.27%)
Oct 25, 2016 12.62 12.72 11.31 12.57 1,795,733 +0.00(+0.00%)
Oct 24, 2016 12.52 12.75 12.47 12.57 1,104,550 +0.17(+1.35%)
Oct 21, 2016 12.40 12.67 12.32 12.41 772,220 -0.04(-0.32%)
Oct 20, 2016 12.19 12.51 12.15 12.45 1,123,698 +0.30(+2.51%)
Oct 19, 2016 12.15 12.22 11.98 12.14 692,250 +0.07(+0.57%)
Oct 18, 2016 12.07 12.31 12.02 12.07 844,887 +0.06(+0.49%)
Oct 17, 2016 11.96 12.17 11.96 12.01 242,369 +0.02(+0.16%)
Oct 14, 2016 11.96 12.07 11.88 11.99 616,641 +0.11(+0.91%)
Oct 13, 2016 11.67 12.05 11.65 11.89 1,817,479 +0.04(+0.33%)
Oct 12, 2016 11.47 11.82 11.47 11.85 1,187,689 +0.32(+2.82%)
Oct 11, 2016 11.71 11.80 11.31 11.52 943,597 -0.17(-1.43%)
Oct 10, 2016 11.75 11.79 11.59 11.69 325,729 +0.03(+0.25%)
Oct 07, 2016 11.79 12.02 11.62 11.66 1,289,085 -0.17(-1.41%)
Oct 06, 2016 11.91 11.92 11.73 11.83 464,244 -0.04(-0.33%)
Oct 05, 2016 11.73 11.90 11.73 11.87 241,831 +0.15(+1.26%)
Oct 04, 2016 11.79 11.91 11.65 11.72 312,507 -0.09(-0.75%)
Oct 03, 2016 11.67 11.91 11.57 11.81 881,555 +0.19(+1.61%)
Sep 30, 2016 11.86 11.86 11.55 11.62 491,965 -0.14(-1.17%)
Sep 29, 2016 11.50 12.18 11.50 11.76 1,264,366 +0.23(+1.96%)
Sep 28, 2016 11.54 11.70 11.43 11.53 798,279 +0.11(+0.95%)
Sep 27, 2016 11.56 11.68 11.39 11.42 700,939 -0.12(-1.02%)
Sep 26, 2016 11.53 11.67 11.50 11.54 639,691 -0.01(-0.09%)
Sep 23, 2016 11.66 11.78 11.55 11.55 1,052,380 -0.08(-0.68%)
Sep 22, 2016 11.80 11.98 11.45 11.63 1,137,004 -0.16(-1.33%)
Sep 21, 2016 11.52 11.93 11.47 11.79 1,667,050 +0.29(+2.57%)
Sep 20, 2016 11.77 11.83 11.41 11.49 2,893,405 -0.15(-1.27%)
Sep 19, 2016 11.33 12.05 11.33 11.64 2,070,939 +0.43(+3.86%)
Sep 16, 2016 11.24 11.31 11.11 11.21 1,523,893 -0.04(-0.35%)
Sep 15, 2016 10.91 11.56 10.86 11.25 1,427,665 +0.38(+3.53%)
Sep 14, 2016 10.86 11.09 10.67 10.86 1,152,236 +0.00(+0.00%)
Sep 13, 2016 11.01 11.21 10.83 10.86 1,333,240 -0.15(-1.34%)
Sep 12, 2016 11.06 11.24 10.86 11.01 622,746 -0.05(-0.44%)
Sep 09, 2016 11.27 11.50 11.05 11.06 836,346 -0.33(-2.93%)
Sep 08, 2016 11.46 11.51 11.16 11.39 592,293 -0.06(-0.51%)
Sep 07, 2016 11.79 12.11 11.32 11.45 559,339 -0.19(-1.60%)
Sep 06, 2016 11.55 12.01 11.55 11.64 1,324,189 +0.13(+1.11%)
Sep 02, 2016 11.53 11.51 11.51 11.51 2,555,140 +0.14(+1.21%)
Sep 01, 2016 11.50 11.71 11.21 11.37 803,216 -0.12(-1.03%)
Aug 31, 2016 11.37 11.94 11.28 11.49 1,548,291 +0.15(+1.30%)
Aug 30, 2016 10.84 11.62 10.83 11.34 1,722,825 +0.46(+4.25%)
Aug 29, 2016 10.87 11.03 10.51 10.88 1,205,392 +0.01(+0.09%)
Aug 26, 2016 10.72 11.25 10.69 10.87 1,542,480 +0.35(+3.36%)
Aug 25, 2016 9.831 10.78 9.831 10.52 2,864,662 +0.81(+8.30%)
Aug 24, 2016 10.10 10.16 9.614 9.713 573,504 -0.25(-2.47%)
Aug 23, 2016 9.841 10.03 9.787 9.959 426,576 +0.20(+2.01%)
Aug 22, 2016 9.339 9.831 9.310 9.762 500,388 +0.34(+3.65%)
Aug 19, 2016 9.526 9.526 9.241 9.418 301,800 -0.12(-1.24%)
Aug 18, 2016 9.457 9.732 9.369 9.536 363,971 +0.19(+2.00%)
Aug 17, 2016 9.379 9.683 9.310 9.349 1,318,896 -0.09(-0.94%)
Aug 16, 2016 10.02 10.03 9.428 9.438 769,022 -0.53(-5.33%)
Aug 15, 2016 9.998 10.43 9.949 9.968 810,727 +0.09(+0.90%)
Aug 12, 2016 9.683 10.06 9.644 9.880 589,737 +0.22(+2.24%)
Aug 11, 2016 9.565 9.959 9.536 9.664 552,225 +0.19(+1.97%)
Aug 10, 2016 9.221 9.546 9.162 9.477 666,133 +0.30(+3.32%)
Aug 09, 2016 9.359 9.477 9.172 9.172 285,223 -0.16(-1.69%)
Aug 08, 2016 9.005 9.752 8.946 9.329 1,219,492 +0.38(+4.29%)
Aug 05, 2016 8.622 9.010 8.533 8.946 2,304,745 +0.37(+4.36%)
Aug 04, 2016 8.553 8.720 8.494 8.572 580,914 -0.03(-0.34%)
Aug 03, 2016 8.553 8.757 8.504 8.602 481,337 +0.00(+0.00%)
Aug 02, 2016 8.504 8.681 8.386 8.602 478,611 +0.10(+1.16%)
Aug 01, 2016 8.661 8.779 8.494 8.504 1,334,758 -0.20(-2.26%)
Jul 29, 2016 8.631 8.897 8.582 8.700 2,093,978 +0.13(+1.49%)
Jul 28, 2016 8.631 8.710 8.553 8.572 610,192 +0.00(+0.00%)
Jul 27, 2016 8.504 8.641 8.435 8.572 515,467 -0.01(-0.11%)
Jul 26, 2016 8.523 8.661 8.504 8.582 377,259 -0.01(-0.11%)
Jul 25, 2016 8.661 8.921 8.592 8.592 298,375 -0.12(-1.35%)
Jul 22, 2016 8.838 8.936 8.681 8.710 462,638 -0.15(-1.66%)
Jul 21, 2016 8.808 9.152 8.808 8.858 1,354,327 -0.05(-0.55%)
Jul 20, 2016 8.651 9.025 8.553 8.907 1,042,448 +0.22(+2.49%)
Jul 19, 2016 8.543 9.172 8.543 8.690 1,064,013 +0.21(+2.43%)
Jul 18, 2016 8.346 8.710 8.327 8.484 500,697 +0.13(+1.53%)
Jul 15, 2016 8.445 8.533 8.317 8.356 333,992 -0.01(-0.12%)
Jul 14, 2016 8.356 8.513 8.327 8.366 276,935 +0.02(+0.24%)
Jul 13, 2016 8.454 8.533 8.199 8.346 223,256 -0.08(-0.93%)
Jul 12, 2016 8.376 8.651 8.376 8.425 409,533 +0.06(+0.70%)
Jul 11, 2016 8.356 8.454 8.341 8.366 203,841 +0.01(+0.12%)
Jul 08, 2016 8.101 8.451 8.081 8.356 263,942 +0.28(+3.41%)
Jul 07, 2016 8.130 8.297 8.022 8.081 349,138 -0.08(-0.96%)
Jul 06, 2016 8.140 8.194 7.953 8.160 683,391 -0.03(-0.36%)
Jul 05, 2016 8.425 8.425 8.091 8.189 203,487 -0.24(-2.80%)
Jul 01, 2016 7.914 8.425 8.425 8.425 2,855,523 +0.58(+7.39%)
Jun 30, 2016 7.963 8.032 7.717 7.845 1,377,438 -0.08(-0.99%)
Jun 29, 2016 8.061 8.169 7.865 7.924 826,781 +0.05(+0.62%)
Jun 28, 2016 7.963 8.110 7.771 7.874 893,376 -0.06(-0.74%)
Jun 27, 2016 8.749 8.749 7.766 7.933 837,996 -0.93(-10.53%)
Jun 24, 2016 8.956 9.339 8.612 8.867 2,011,052 -0.76(-7.87%)
Jun 23, 2016 9.290 9.791 9.231 9.624 1,239,287 +0.31(+3.38%)
Jun 22, 2016 9.211 9.339 9.042 9.310 1,272,755 +0.12(+1.28%)
Jun 21, 2016 8.975 9.369 8.975 9.192 498,717 +0.12(+1.30%)
Jun 20, 2016 8.799 9.108 8.740 9.074 596,719 +0.49(+5.73%)
Jun 17, 2016 8.690 8.818 8.445 8.582 693,844 -0.25(-2.78%)
Jun 16, 2016 8.622 8.877 8.366 8.828 903,654 +0.08(+0.90%)
Jun 15, 2016 8.877 8.946 8.710 8.749 437,551 -0.20(-2.20%)
Jun 14, 2016 9.270 9.290 8.749 8.946 467,712 -0.34(-3.70%)
Jun 13, 2016 9.457 9.751 9.133 9.290 502,149 -0.16(-1.66%)
Jun 10, 2016 9.634 9.683 9.428 9.447 217,106 -0.29(-2.93%)
Jun 09, 2016 9.673 9.782 9.614 9.732 195,444 -0.03(-0.30%)
Jun 08, 2016 9.723 9.860 9.605 9.762 384,917 +0.11(+1.12%)
Jun 07, 2016 9.831 9.831 9.418 9.654 579,486 -0.17(-1.70%)
Jun 06, 2016 10.06 10.15 9.821 9.821 202,556 -0.18(-1.77%)
Jun 03, 2016 10.07 10.25 9.850 9.998 593,585 +0.18(+1.80%)
Jun 02, 2016 9.791 9.850 9.713 9.821 161,605 +0.03(+0.30%)
Jun 01, 2016 9.536 9.855 9.526 9.791 460,164 +0.24(+2.47%)
May 31, 2016 9.605 9.683 9.438 9.556 198,354 -0.08(-0.82%)
May 27, 2016 9.703 9.634 9.634 9.634 133,255 +0.03(+0.31%)
May 26, 2016 9.929 9.929 9.573 9.605 363,003 -0.12(-1.21%)
May 25, 2016 9.093 9.959 9.044 9.723 868,307 +1.18(+13.81%)
May 24, 2016 8.612 8.848 8.533 8.543 629,613 -0.07(-0.80%)
May 23, 2016 8.602 8.700 8.513 8.612 76,803 -0.03(-0.34%)
May 20, 2016 8.513 9.084 8.513 8.641 571,418 +0.13(+1.50%)
May 19, 2016 8.032 8.533 8.032 8.513 247,134 +0.41(+5.10%)
May 18, 2016 8.258 8.258 8.012 8.101 712,249 +0.00(+0.00%)
May 17, 2016 8.199 8.258 8.042 8.101 287,973 -0.03(-0.36%)
May 16, 2016 8.061 8.356 8.002 8.130 188,639 +0.09(+1.10%)
May 13, 2016 8.248 8.346 7.894 8.042 403,227 -0.26(-3.08%)
May 12, 2016 8.454 8.553 8.258 8.297 424,522 -0.16(-1.86%)
May 11, 2016 8.081 8.749 8.081 8.454 376,877 +0.32(+3.99%)
May 10, 2016 8.081 8.199 7.874 8.130 248,813 +0.01(+0.12%)
May 09, 2016 8.061 8.209 7.865 8.120 180,306 +0.09(+1.10%)
May 06, 2016 7.786 8.101 7.717 8.032 314,184 +0.15(+1.87%)
May 05, 2016 7.865 7.973 7.825 7.884 250,452 +0.02(+0.25%)
May 04, 2016 7.963 8.061 7.776 7.865 131,527 -0.09(-1.11%)
May 03, 2016 8.110 8.208 7.894 7.953 231,409 -0.25(-3.00%)
May 02, 2016 8.012 8.248 7.914 8.199 396,344 +0.20(+2.46%)
Apr 29, 2016 8.160 8.356 7.786 8.002 429,024 -0.18(-2.16%)
Apr 28, 2016 8.061 8.464 7.953 8.179 373,618 +0.10(+1.22%)
Apr 27, 2016 8.130 8.238 7.865 8.081 253,097 -0.03(-0.36%)
Apr 26, 2016 8.189 8.287 8.061 8.110 158,668 -0.08(-0.96%)
Apr 25, 2016 8.189 8.425 8.160 8.189 150,635 -0.10(-1.19%)
Apr 22, 2016 8.160 8.376 8.160 8.287 137,984 +0.15(+1.81%)
Apr 21, 2016 8.110 8.219 8.110 8.140 101,291 -0.07(-0.84%)
Apr 20, 2016 8.219 8.302 8.112 8.209 96,490 +0.00(+0.00%)
Apr 19, 2016 8.209 8.435 8.160 8.209 161,660 -0.03(-0.36%)
Apr 18, 2016 8.356 8.366 8.130 8.238 88,795 -0.08(-0.95%)
Apr 15, 2016 8.160 8.484 8.110 8.317 1,105,084 -0.04(-0.47%)
Apr 14, 2016 8.445 8.513 8.258 8.356 146,090 -0.09(-1.05%)
Apr 13, 2016 8.602 8.700 8.386 8.445 254,136 -0.07(-0.81%)
Apr 12, 2016 8.690 8.902 8.474 8.513 263,116 -0.23(-2.59%)
Apr 11, 2016 8.612 8.818 8.592 8.740 88,185 +0.20(+2.30%)
Apr 08, 2016 8.622 8.720 8.061 8.543 336,980 -0.03(-0.34%)
Apr 07, 2016 8.966 9.044 8.513 8.572 341,160 -0.37(-4.18%)
Apr 06, 2016 8.661 9.074 8.661 8.946 260,859 +0.22(+2.48%)
Apr 05, 2016 8.749 8.877 8.572 8.730 79,553 -0.12(-1.33%)
Apr 04, 2016 8.749 8.907 8.543 8.848 174,937 +0.03(+0.33%)
Apr 01, 2016 8.956 8.975 8.710 8.818 286,254 -0.04(-0.44%)
Mar 31, 2016 9.133 9.133 8.398 8.858 855,797 -0.16(-1.74%)
Mar 30, 2016 9.093 9.221 8.789 9.015 246,063 -0.08(-0.86%)
Mar 29, 2016 8.612 9.251 8.587 9.093 497,217 +0.39(+4.52%)
Mar 28, 2016 8.730 8.887 8.553 8.700 234,923 -0.03(-0.34%)
Mar 24, 2016 8.740 8.730 8.730 8.730 291,737 -0.05(-0.56%)
Mar 23, 2016 8.484 8.789 8.425 8.779 215,038 +0.48(+5.81%)
Mar 22, 2016 8.130 8.454 8.081 8.297 336,481 +0.06(+0.72%)
Mar 21, 2016 7.806 8.346 7.806 8.238 261,317 +0.35(+4.49%)
Mar 18, 2016 7.619 8.056 7.393 7.884 355,581 +0.22(+2.82%)
Mar 17, 2016 7.530 7.697 7.275 7.668 440,795 +0.15(+1.96%)
Mar 16, 2016 7.550 7.629 7.275 7.521 999,673 -0.11(-1.42%)
Mar 15, 2016 7.756 7.865 7.511 7.629 583,240 -0.24(-3.00%)
Mar 14, 2016 7.796 8.110 7.688 7.865 427,379 +0.01(+0.13%)
Mar 11, 2016 7.865 8.140 7.825 7.855 133,049 -0.01(-0.12%)
Mar 10, 2016 7.865 8.042 7.658 7.865 149,375 +0.04(+0.50%)
Mar 09, 2016 8.160 8.268 7.629 7.825 1,157,107 -0.21(-2.57%)
Mar 08, 2016 8.386 8.484 8.032 8.032 89,448 -0.34(-4.11%)
Mar 07, 2016 8.110 8.513 8.110 8.376 394,136 +0.24(+2.90%)
Mar 04, 2016 8.169 8.268 8.061 8.140 363,298 -0.09(-1.08%)
Mar 03, 2016 8.376 8.602 8.219 8.228 407,902 +0.02(+0.24%)
Mar 02, 2016 7.943 8.366 7.884 8.209 116,986 +0.24(+2.96%)
Mar 01, 2016 7.865 8.248 7.815 7.973 317,208 +0.29(+3.71%)
Feb 29, 2016 8.101 8.101 7.619 7.688 1,522,302 -0.50(-6.12%)
Feb 26, 2016 7.865 8.917 7.865 8.189 694,743 +0.33(+4.26%)
Feb 25, 2016 7.294 7.933 7.058 7.855 698,120 +0.80(+11.28%)
Feb 24, 2016 6.321 7.167 6.321 7.058 883,424 +0.68(+10.63%)
Feb 23, 2016 6.783 6.832 6.311 6.380 1,188,025 -0.42(-6.21%)
Feb 22, 2016 6.872 7.029 6.744 6.803 304,279 -0.04(-0.57%)
Feb 19, 2016 6.793 6.980 6.793 6.842 204,047 -0.11(-1.56%)
Feb 18, 2016 7.255 7.255 6.675 6.950 774,103 -0.04(-0.56%)
Feb 17, 2016 6.980 7.422 6.872 6.990 3,843,427 +0.05(+0.71%)
Feb 16, 2016 6.980 7.500 6.842 6.941 430,169 -0.13(-1.81%)
Feb 12, 2016 6.872 7.068 7.068 7.068 1,017,722 +0.57(+8.77%)
Feb 11, 2016 6.793 6.921 6.365 6.498 778,645 -0.42(-6.11%)
Feb 10, 2016 6.803 7.206 6.636 6.921 489,834 +0.23(+3.38%)
Feb 09, 2016 7.540 7.912 6.292 6.695 1,011,813 -0.79(-10.51%)
Feb 08, 2016 8.061 8.445 7.373 7.481 506,153 -0.70(-8.53%)
Feb 05, 2016 8.160 8.523 8.022 8.179 609,337 +0.02(+0.24%)
Feb 04, 2016 8.749 8.749 8.160 8.160 1,092,048 -0.32(-3.82%)
Feb 03, 2016 8.769 8.858 7.924 8.484 282,222 -0.04(-0.46%)
Feb 02, 2016 8.838 9.309 8.228 8.523 274,458 -0.31(-3.56%)
Feb 01, 2016 8.602 8.897 8.602 8.838 486,112 +0.24(+2.74%)
Jan 29, 2016 8.749 8.985 7.688 8.602 529,604 +0.02(+0.23%)
Jan 28, 2016 8.828 8.946 8.415 8.582 607,587 -0.23(-2.57%)
Jan 27, 2016 9.388 9.388 8.563 8.808 316,457 -0.44(-4.78%)
Jan 26, 2016 9.339 9.831 9.182 9.251 312,280 -0.09(-0.95%)
Jan 25, 2016 8.966 9.782 8.887 9.339 241,475 +0.42(+4.74%)
Jan 22, 2016 8.897 9.388 8.818 8.917 311,682 +0.07(+0.78%)
Jan 21, 2016 8.808 8.945 8.376 8.848 1,133,900 -0.01(-0.11%)
Jan 20, 2016 9.359 9.359 8.022 8.858 1,108,773 -0.60(-6.34%)
Jan 19, 2016 10.67 10.81 9.113 9.457 350,019 -1.11(-10.51%)
Jan 15, 2016 11.28 10.57 10.57 10.57 413,294 -0.71(-6.28%)
Jan 14, 2016 11.74 11.74 10.82 11.28 879,436 -0.45(-3.86%)
Jan 13, 2016 12.73 12.78 11.35 11.73 476,369 -0.36(-3.01%)
Jan 12, 2016 12.29 12.71 12.09 12.09 690,175 -0.20(-1.60%)
Jan 11, 2016 12.34 12.34 12.29 12.29 54,827 +0.00(+0.00%)
Jan 08, 2016 12.78 12.78 12.29 12.29 106,214 -0.25(-1.96%)
Jan 07, 2016 12.80 12.80 12.15 12.53 36,712 -0.39(-3.04%)
Jan 06, 2016 13.17 13.17 12.78 12.93 182,971 -0.10(-0.75%)
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.