Nomad Foods Ltd (NOMD) Historical Stock Data
18.95 ↓0.46 (-2.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NOMD is down -0.10% a day on average. There have been 14 days where Nomad Foods Ltd closed green and 16 days where NOMD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 19.32 | 18.95 | ↓$0.37 (-1.92%) | 18.85 | 19.32 | 1.17M |
| 2025-05-08 | 18.75 | 19.41 | ↑$0.66 (3.52%) | 18.47 | 19.60 | 1.46M |
| 2025-05-07 | 19.64 | 19.13 | ↓$0.51 (-2.60%) | 18.99 | 19.71 | 2.48M |
| 2025-05-06 | 20.06 | 19.60 | ↓$0.46 (-2.29%) | 19.55 | 20.10 | 1.23M |
| 2025-05-05 | 20.17 | 20.00 | ↓$0.17 (-0.84%) | 19.98 | 20.29 | 794.93K |
| 2025-05-02 | 19.80 | 20.13 | ↑$0.33 (1.67%) | 19.62 | 20.13 | 1.01M |
| 2025-05-01 | 19.78 | 19.71 | ↓$0.07 (-0.35%) | 19.66 | 20.00 | 1M |
| 2025-04-30 | 19.89 | 19.99 | ↑$0.10 (0.50%) | 19.56 | 20.00 | 893.37K |
| 2025-04-29 | 19.44 | 19.58 | ↑$0.14 (0.72%) | 19.20 | 19.61 | 692.67K |
| 2025-04-28 | 19.36 | 19.42 | ↑$0.06 (0.31%) | 19.17 | 19.50 | 858.39K |
| 2025-04-25 | 19.35 | 19.38 | ↑$0.03 (0.16%) | 18.92 | 19.56 | 0.98M |
| 2025-04-24 | 19.64 | 19.34 | ↓$0.30 (-1.53%) | 19.26 | 19.70 | 754.21K |
| 2025-04-23 | 19.63 | 19.65 | ↑$0.02 (0.10%) | 19.57 | 19.85 | 550.55K |
| 2025-04-22 | 19.88 | 19.66 | ↓$0.22 (-1.11%) | 19.60 | 19.94 | 496.64K |
| 2025-04-21 | 19.62 | 19.65 | ↑$0.03 (0.15%) | 19.50 | 19.78 | 697.03K |
| 2025-04-17 | 19.29 | 19.62 | ↑$0.33 (1.71%) | 19.29 | 19.80 | 1.21M |
| 2025-04-16 | 19.45 | 19.25 | ↓$0.20 (-1.03%) | 19.21 | 19.64 | 690.30K |
| 2025-04-15 | 19.52 | 19.40 | ↓$0.12 (-0.61%) | 19.27 | 19.55 | 504.61K |
| 2025-04-14 | 19.19 | 19.40 | ↑$0.21 (1.09%) | 19.16 | 19.52 | 539.34K |
| 2025-04-11 | 18.94 | 19.15 | ↑$0.21 (1.11%) | 18.80 | 19.24 | 551.89K |
| 2025-04-10 | 19.00 | 18.88 | ↓$0.12 (-0.63%) | 18.63 | 19.26 | 524.69K |
| 2025-04-09 | 18.26 | 19.14 | ↑$0.88 (4.82%) | 18.09 | 19.20 | 601.90K |
| 2025-04-08 | 19.02 | 18.42 | ↓$0.60 (-3.15%) | 18.40 | 19.11 | 683.97K |
| 2025-04-07 | 18.93 | 18.82 | ↓$0.11 (-0.58%) | 18.65 | 19.45 | 1.03M |
| 2025-04-04 | 19.82 | 19.40 | ↓$0.42 (-2.12%) | 19.20 | 20.11 | 1.03M |
| 2025-04-03 | 19.85 | 19.89 | ↑$0.04 (0.20%) | 19.69 | 20.14 | 741.24K |
| 2025-04-02 | 19.67 | 19.66 | ↓$0.01 (-0.05%) | 19.50 | 19.74 | 301.51K |
| 2025-04-01 | 19.75 | 19.65 | ↓$0.10 (-0.51%) | 19.58 | 19.82 | 441.88K |
| 2025-03-31 | 19.79 | 19.65 | ↓$0.14 (-0.71%) | 19.63 | 20.07 | 507.78K |
| 2025-03-28 | 19.67 | 19.84 | ↑$0.17 (0.86%) | 19.54 | 19.89 | 383.39K |
Create an account or log in to view more rows.
$NOMD hows short doing? Keep short pls
we need your money.
$NOMD come to papa
$NOMD eyeing for a scalp
$NOMD Ride this train. You won't regret.
$NOMD just go up
$NOMD lets go!!
$NOMD The best investment you can make is an investment in yourself or another person
$NOMD not yet time to short
$NOMD we like the stock
$NOMD HODLing
and buying more when I can.