5 DAY PERFORMANCE
-0.06%
1 MONTH PERFORMANCE
-7.08%
3 MONTH PERFORMANCE
-12.81%
6 MONTH PERFORMANCE
+1.33%
YEAR-TO-DATE PERFORMANCE
-0.83%
1 YEAR PERFORMANCE
-1.41%
Nomad Foods Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $16.65 | $16.82 (1.02%) | $16.88 | $16.65 | 42,387 | |
| 12/26/2024 | $16.61 | $16.79 (1.08%) | $16.93 | $16.61 | 475,336 | $2.77 B |
| 12/24/2024 | $16.64 | $16.67 (0.18%) | $16.75 | $16.61 | 159,429 | $2.75 B |
| 12/23/2024 | $16.73 | $16.62 (-0.66%) | $16.85 | $16.60 | 349,800 | $2.74 B |
| 12/20/2024 | $16.74 | $16.82 (0.48%) | $16.99 | $16.66 | 569,000 | $2.77 B |
| 12/19/2024 | $16.89 | $16.79 (-0.59%) | $17.07 | $16.79 | 617,646 | $2.77 B |
| 12/18/2024 | $17.15 | $16.95 (-1.17%) | $17.33 | $16.92 | 773,349 | $2.79 B |
| 12/17/2024 | $17.22 | $17.30 (0.46%) | $17.59 | $17.07 | 724,700 | $2.85 B |
| 12/16/2024 | $17.63 | $17.36 (-1.53%) | $17.77 | $17.32 | 885,900 | $2.86 B |
| 12/13/2024 | $17.68 | $17.76 (0.45%) | $18.00 | $17.67 | 996,300 | $2.93 B |
| 12/12/2024 | $17.76 | $17.74 (-0.11%) | $18.05 | $17.73 | 663,746 | $2.93 B |
| 12/11/2024 | $17.70 | $17.74 (0.23%) | $17.84 | $17.52 | 689,000 | $2.93 B |
| 12/10/2024 | $17.48 | $17.66 (1.03%) | $17.83 | $17.19 | 487,500 | $2.91 B |
| 12/09/2024 | $17.30 | $17.53 (1.33%) | $17.70 | $17.19 | 844,416 | $2.89 B |
| 12/06/2024 | $17.79 | $17.07 (-4.05%) | $17.79 | $17.01 | 1.20 M | $2.81 B |
| 12/05/2024 | $17.57 | $17.73 (0.91%) | $17.96 | $17.45 | 1.07 M | $2.92 B |
| 12/04/2024 | $17.80 | $17.57 (-1.29%) | $17.90 | $17.56 | 737,500 | $2.90 B |
| 12/03/2024 | $17.98 | $17.93 (-0.28%) | $18.09 | $17.81 | 771,035 | $2.96 B |
| 12/02/2024 | $18.26 | $17.92 (-1.86%) | $18.26 | $17.86 | 1.19 M | $2.95 B |
| 11/29/2024 | $18.38 | $18.31 (-0.38%) | $18.38 | $18.11 | 532,819 | $3.02 B |
| 11/27/2024 | $18.06 | $18.09 (0.17%) | $18.40 | $17.98 | 767,108 | $2.98 B |
| 11/26/2024 | $17.65 | $17.96 (1.76%) | $18.05 | $17.50 | 777,800 | $2.96 B |
| 11/25/2024 | $17.96 | $17.69 (-1.5%) | $18.05 | $17.48 | 1.35 M | $2.92 B |
| 11/22/2024 | $17.61 | $17.77 (0.91%) | $17.84 | $17.41 | 1.51 M | $2.93 B |
| 11/21/2024 | $17.03 | $17.59 (3.29%) | $17.59 | $16.92 | 1.17 M | $2.90 B |
| 11/20/2024 | $16.83 | $17.10 (1.6%) | $17.14 | $16.83 | 886,932 | $2.82 B |
| 11/19/2024 | $16.67 | $16.83 (0.96%) | $16.91 | $16.65 | 670,153 | $2.77 B |
| 11/18/2024 | $16.45 | $16.74 (1.76%) | $16.83 | $16.19 | 1.07 M | $2.76 B |
| 11/15/2024 | $16.67 | $16.47 (-1.2%) | $16.67 | $15.99 | 1.24 M | $2.72 B |
| 11/14/2024 | $17.48 | $16.77 (-4.06%) | $17.66 | $16.49 | 1.98 M | $2.77 B |
| 11/13/2024 | $16.59 | $16.25 (-2.05%) | $16.60 | $16.14 | 1.34 M | $2.68 B |
| 11/12/2024 | $16.91 | $16.50 (-2.42%) | $17.03 | $16.45 | 1.67 M | $2.72 B |
| 11/11/2024 | $17.59 | $16.90 (-3.92%) | $17.65 | $16.87 | 961,904 | $2.79 B |
| 11/08/2024 | $17.31 | $17.45 (0.81%) | $17.74 | $17.14 | 529,200 | $2.88 B |
| 11/07/2024 | $17.40 | $17.50 (0.57%) | $17.66 | $17.17 | 1.07 M | $2.85 B |
| 11/06/2024 | $17.83 | $17.29 (-3.03%) | $17.88 | $17.12 | 809,000 | $2.82 B |
| 11/05/2024 | $17.61 | $17.70 (0.51%) | $17.81 | $17.60 | 311,436 | $2.89 B |
| 11/04/2024 | $17.62 | $17.68 (0.34%) | $17.81 | $17.56 | 815,600 | $2.88 B |
| 11/01/2024 | $17.85 | $17.63 (-1.23%) | $17.85 | $17.59 | 551,300 | $2.87 B |
| 10/31/2024 | $17.49 | $17.55 (0.34%) | $17.66 | $17.38 | 458,900 | $2.86 B |
| 10/30/2024 | $17.73 | $17.56 (-0.96%) | $17.74 | $17.51 | 394,900 | $2.86 B |
| 10/29/2024 | $17.83 | $17.61 (-1.23%) | $17.97 | $17.61 | 413,033 | $2.87 B |
| 10/28/2024 | $17.62 | $17.83 (1.19%) | $18.01 | $17.59 | 360,700 | $2.91 B |
| 10/25/2024 | $17.55 | $17.56 (0.06%) | $17.70 | $17.47 | 264,507 | $2.86 B |
| 10/24/2024 | $17.50 | $17.56 (0.34%) | $17.57 | $17.30 | 304,751 | $2.86 B |
| 10/23/2024 | $17.43 | $17.52 (0.52%) | $17.56 | $17.32 | 284,100 | $2.86 B |
| 10/22/2024 | $17.69 | $17.50 (-1.07%) | $17.70 | $17.45 | 300,009 | $2.85 B |
| 10/21/2024 | $17.92 | $17.70 (-1.23%) | $17.95 | $17.70 | 234,844 | $2.89 B |
| 10/18/2024 | $17.96 | $18.01 (0.28%) | $18.13 | $17.77 | 291,600 | $2.94 B |
| 10/17/2024 | $17.96 | $17.94 (-0.11%) | $18.02 | $17.77 | 384,900 | $2.92 B |
| 10/16/2024 | $17.71 | $17.87 (0.9%) | $18.00 | $17.68 | 428,400 | $2.91 B |
| 10/15/2024 | $17.67 | $17.57 (-0.57%) | $17.86 | $17.55 | 401,840 | $2.86 B |
| 10/14/2024 | $17.60 | $17.66 (0.34%) | $17.72 | $17.24 | 342,900 | $2.88 B |
| 10/11/2024 | $17.77 | $17.63 (-0.79%) | $17.84 | $17.60 | 337,840 | $2.87 B |
| 10/10/2024 | $17.71 | $17.68 (-0.17%) | $17.78 | $17.54 | 296,500 | $2.88 B |
| 10/09/2024 | $18.00 | $17.61 (-2.17%) | $18.00 | $17.56 | 545,200 | $2.87 B |
| 10/08/2024 | $17.95 | $17.99 (0.22%) | $18.10 | $17.87 | 446,100 | $2.93 B |
| 10/07/2024 | $18.26 | $18.03 (-1.26%) | $18.30 | $17.95 | 339,800 | $2.94 B |
| 10/04/2024 | $18.11 | $18.23 (0.66%) | $18.32 | $18.07 | 426,322 | $2.97 B |
| 10/03/2024 | $18.50 | $18.13 (-2%) | $18.50 | $18.13 | 254,300 | $2.96 B |
| 10/02/2024 | $18.35 | $18.45 (0.54%) | $18.59 | $18.31 | 389,000 | $3.01 B |
| 10/01/2024 | $18.99 | $18.57 (-2.21%) | $19.05 | $18.54 | 682,726 | $3.03 B |
| 09/30/2024 | $19.31 | $19.06 (-1.29%) | $19.38 | $18.99 | 266,200 | $3.11 B |
| 09/27/2024 | $19.48 | $19.28 (-1.03%) | $19.58 | $19.19 | 401,423 | $3.14 B |