Advertisement
U.S. markets close in 2 hours 33 minutes

Nomad Foods Limited (NOMD)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
18.28+0.32 (+1.78%)
As of 01:27PM EST. Market open.
Advertisement
Time Period:
Nov 27, 2023 - Nov 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 202418.0618.4017.9818.2818.28349,928
Nov 26, 202417.6518.0517.5017.9617.96757,400
Nov 25, 202417.9618.0517.4817.6917.691,353,900
Nov 22, 202417.6117.8317.4117.7717.771,509,300
Nov 21, 202417.0317.5916.9217.5917.591,167,500
Nov 20, 202416.8317.1416.8317.1017.10886,900
Nov 19, 202416.6716.9116.6516.8316.83670,100
Nov 18, 202416.4516.8316.1916.7416.741,069,400
Nov 15, 202416.6716.6715.9916.4716.471,237,800
Nov 14, 202417.4817.6616.4916.7716.771,978,200
Nov 13, 202416.5916.6016.1416.2516.251,342,400
Nov 12, 202416.9117.0316.4516.5016.501,672,500
Nov 11, 202417.5917.6516.8716.9016.90961,900
Nov 08, 202417.3117.7417.1417.4517.45529,200
Nov 08, 20240.15 Dividend
Nov 07, 202417.4017.6617.1717.5017.351,074,900
Nov 06, 202417.8317.8817.1217.2917.14809,000
Nov 05, 202417.6117.8117.6017.7017.55311,400
Nov 04, 202417.6217.8117.5617.6817.53815,600
Nov 01, 202417.8517.8517.5917.6317.48551,300
Oct 31, 202417.4917.6617.3817.5517.40458,900
Oct 30, 202417.7317.7417.5117.5617.41394,900
Oct 29, 202417.8317.9717.6117.6117.46413,000
Oct 28, 202417.6218.0017.5917.8317.68360,700
Oct 25, 202417.5517.7017.4717.5617.41264,500
Oct 24, 202417.5017.5717.3017.5617.41304,700
Oct 23, 202417.4317.5617.3217.5217.37284,100
Oct 22, 202417.6917.7017.4517.5017.35300,000
Oct 21, 202417.9217.9517.7017.7017.55234,800
Oct 18, 202417.9618.1317.7718.0117.86291,600
Oct 17, 202417.9618.0217.7717.9417.79384,900
Oct 16, 202417.7118.0017.6817.8717.72428,400
Oct 15, 202417.6717.8617.5517.5717.42401,800
Oct 14, 202417.6017.7217.2417.6617.51342,900
Oct 11, 202417.7717.8417.6017.6317.48337,800
Oct 10, 202417.7117.7817.5317.6817.53296,500
Oct 09, 202418.0018.0017.5617.6117.46545,200
Oct 08, 202417.9518.1017.8717.9917.84446,100
Oct 07, 202418.2618.3017.9518.0317.88339,800
Oct 04, 202418.1118.3218.0718.2318.07426,300
Oct 03, 202418.5018.5018.1318.1317.97254,300
Oct 02, 202418.3518.5818.3118.4518.29389,000
Oct 01, 202418.9919.0518.5418.5718.41682,700
Sep 30, 202419.3119.3818.9919.0618.90266,200
Sep 27, 202419.4819.5819.1919.2819.11401,400
Sep 26, 202419.1219.4619.1219.4119.24323,900
Sep 25, 202418.9019.3418.9019.0718.91373,200
Sep 24, 202419.1019.1918.8118.8418.68713,100
Sep 23, 202419.5019.6517.8518.9918.83868,400
Sep 20, 202419.8019.8819.5319.7319.56531,200
Sep 19, 202419.8019.8019.5419.7819.61515,800
Sep 18, 202419.5319.8019.5219.6419.47234,700
Sep 17, 202419.4319.7419.3819.4619.29678,800
Sep 16, 202419.4819.6519.4219.4319.26443,500
Sep 13, 202419.2319.4919.1419.4919.32462,700
Sep 12, 202418.9619.1618.7719.1318.97596,100
Sep 11, 202419.0719.0718.6419.0218.86429,000
Sep 10, 202419.2519.5819.0019.0618.90760,300
Sep 09, 202419.2219.3319.0819.1819.02229,300
Sep 06, 202419.7219.7518.9619.0018.84613,600
Sep 05, 202419.4119.9019.4019.7719.60844,300
Sep 04, 202419.0719.4619.0719.3819.21365,200
Sep 03, 202418.7519.1518.5719.0218.86566,900
Aug 30, 202418.7018.8118.6518.8018.64285,300
Aug 29, 202418.8318.9918.6018.6018.44414,800
Aug 28, 202418.4118.7518.4118.7518.59635,600
Aug 27, 202418.6818.7118.3418.4818.32428,500
Aug 26, 202418.7018.7118.4818.5718.41336,400
Aug 23, 202418.2818.6718.1718.6518.49390,600
Aug 22, 202418.3518.3918.1418.1818.02149,800
Aug 21, 202418.4618.4818.2918.3318.17220,100
Aug 20, 202418.3618.4618.2318.3618.20337,400
Aug 19, 202418.1618.4418.0418.3918.23561,000
Aug 16, 202417.9818.1217.8718.0817.93477,100
Aug 15, 202418.4218.4717.9918.0317.88389,600
Aug 14, 202418.6718.7618.2818.2818.12402,900
Aug 13, 202418.6718.7118.2918.5718.41681,100
Aug 12, 202418.7118.8118.3918.6718.51362,700
Aug 09, 202418.7718.8918.5118.7518.59278,400
Aug 09, 20240.15 Dividend
Aug 08, 202418.6619.1118.5618.8618.55644,800
Aug 07, 202418.7018.7417.8818.6118.301,147,200
Aug 06, 202418.3518.6018.2718.5018.20643,100
Aug 05, 202418.6518.8018.1918.4018.10788,800
Aug 02, 202418.7118.9818.4418.9518.64255,200
Aug 01, 202419.0719.1718.5018.7518.44555,500
Jul 31, 202418.5619.2018.3519.1118.80782,400
Jul 30, 202418.0918.5118.0318.4718.17639,900
Jul 29, 202418.0218.2017.8718.0617.76623,600
Jul 26, 202417.7918.1317.7318.0717.77371,600
Jul 25, 202417.7417.9717.6317.7017.41533,200
Jul 24, 202417.8017.9717.5517.6117.32981,400
Jul 23, 202417.9018.1017.7017.9717.67782,700
Jul 22, 202418.0718.0817.8217.9017.61613,300
Jul 19, 202418.0118.1017.9518.0317.73338,300
Jul 18, 202418.4018.5318.0018.0317.73522,200
Jul 17, 202417.9218.4117.9218.4018.10484,300
Jul 16, 202417.5618.0617.5018.0017.70634,700
Jul 15, 202417.1917.5917.1617.5717.28684,800
Jul 12, 202416.7617.2816.6617.2416.96634,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...