5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-11.21%
3 MONTH PERFORMANCE
-7.41%
6 MONTH PERFORMANCE
-4.42%
YEAR-TO-DATE PERFORMANCE
+4.29%
1 YEAR PERFORMANCE
-0.34%
Nomad Foods Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $17.42 | $17.50 (0.46%) | $17.59 | $17.38 | 646.90 K | $2.71 B |
| 05/29/2025 | $17.30 | $17.48 (1.04%) | $17.48 | $17.19 | 589.50 K | $2.70 B |
| 05/28/2025 | $17.51 | $17.30 (-1.2%) | $17.58 | $17.22 | 989.78 K | $2.67 B |
| 05/27/2025 | $17.65 | $17.50 (-0.85%) | $17.74 | $17.49 | 1.50 M | $2.71 B |
| 05/23/2025 | $17.72 | $17.60 (-0.68%) | $17.80 | $17.43 | 716.44 K | $2.72 B |
| 05/22/2025 | $17.87 | $17.66 (-1.18%) | $17.88 | $17.54 | 1.37 M | $2.73 B |
| 05/21/2025 | $18.09 | $17.90 (-1.05%) | $18.11 | $17.61 | 1.99 M | $2.77 B |
| 05/20/2025 | $17.96 | $18.04 (0.45%) | $18.18 | $17.86 | 479.10 K | $2.79 B |
| 05/19/2025 | $18.14 | $17.93 (-1.16%) | $18.24 | $17.87 | 448.63 K | $2.77 B |
| 05/16/2025 | $18.04 | $18.14 (0.55%) | $18.14 | $17.89 | 617.60 K | $2.80 B |
| 05/15/2025 | $18.01 | $18.17 (0.89%) | $18.18 | $17.90 | 658.22 K | $2.81 B |
| 05/14/2025 | $18.29 | $17.87 (-2.3%) | $18.34 | $17.59 | 1.55 M | $2.76 B |
| 05/13/2025 | $18.70 | $18.40 (-1.6%) | $18.70 | $18.26 | 1.59 M | $2.84 B |
| 05/12/2025 | $18.75 | $18.66 (-0.48%) | $18.86 | $18.53 | 1.34 M | $2.88 B |
| 05/09/2025 | $19.32 | $18.95 (-1.92%) | $19.32 | $18.85 | 1.17 M | $3.12 B |
| 05/08/2025 | $18.75 | $19.41 (3.52%) | $19.60 | $18.47 | 1.46 M | $3.20 B |
| 05/07/2025 | $19.64 | $19.13 (-2.6%) | $19.71 | $18.99 | 2.48 M | $3.15 B |
| 05/06/2025 | $20.06 | $19.60 (-2.29%) | $20.10 | $19.55 | 1.23 M | $3.23 B |
| 05/05/2025 | $20.17 | $20.00 (-0.84%) | $20.29 | $19.98 | 941.83 K | $3.30 B |
| 05/02/2025 | $19.80 | $20.13 (1.67%) | $20.13 | $19.62 | 1.16 M | $3.32 B |
| 05/01/2025 | $19.78 | $19.71 (-0.35%) | $20.00 | $19.66 | 1.00 M | $3.25 B |
| 04/30/2025 | $19.89 | $19.99 (0.5%) | $20.00 | $19.55 | 893.40 K | $3.30 B |
| 04/29/2025 | $19.44 | $19.58 (0.72%) | $19.61 | $19.19 | 692.70 K | $3.23 B |
| 04/28/2025 | $19.36 | $19.42 (0.31%) | $19.50 | $19.17 | 858.42 K | $3.20 B |
| 04/25/2025 | $19.35 | $19.38 (0.16%) | $19.56 | $18.92 | 983.60 K | $3.20 B |
| 04/24/2025 | $19.64 | $19.34 (-1.53%) | $19.70 | $19.26 | 754.25 K | $3.19 B |
| 04/23/2025 | $19.63 | $19.65 (0.1%) | $19.85 | $19.57 | 550.60 K | $3.24 B |
| 04/22/2025 | $19.88 | $19.66 (-1.11%) | $19.94 | $19.59 | 496.64 K | $3.24 B |
| 04/21/2025 | $19.62 | $19.65 (0.15%) | $19.78 | $19.50 | 697.03 K | $3.24 B |
| 04/17/2025 | $19.29 | $19.62 (1.71%) | $19.80 | $19.29 | 1.21 M | $3.24 B |
| 04/16/2025 | $19.45 | $19.25 (-1.03%) | $19.64 | $19.21 | 690.30 K | $3.17 B |
| 04/15/2025 | $19.52 | $19.40 (-0.61%) | $19.55 | $19.27 | 504.61 K | $3.20 B |
| 04/14/2025 | $19.19 | $19.40 (1.09%) | $19.52 | $19.16 | 539.34 K | $3.20 B |
| 04/11/2025 | $18.94 | $19.15 (1.11%) | $19.24 | $18.80 | 551.90 K | $3.16 B |
| 04/10/2025 | $19.00 | $18.88 (-0.63%) | $19.26 | $18.63 | 524.70 K | $3.11 B |
| 04/09/2025 | $18.26 | $19.14 (4.82%) | $19.20 | $18.09 | 601.90 K | $3.16 B |
| 04/08/2025 | $19.02 | $18.42 (-3.15%) | $19.11 | $18.40 | 684.00 K | $3.04 B |
| 04/07/2025 | $18.93 | $18.82 (-0.58%) | $19.45 | $18.65 | 1.03 M | $3.10 B |
| 04/04/2025 | $19.82 | $19.40 (-2.12%) | $20.11 | $19.20 | 1.03 M | $3.20 B |
| 04/03/2025 | $19.85 | $19.89 (0.2%) | $20.14 | $19.69 | 741.24 K | $3.28 B |
| 04/02/2025 | $19.67 | $19.66 (-0.05%) | $19.74 | $19.50 | 301.51 K | $3.24 B |
| 04/01/2025 | $19.75 | $19.65 (-0.51%) | $19.82 | $19.58 | 441.90 K | $3.24 B |
| 03/31/2025 | $19.79 | $19.65 (-0.71%) | $20.07 | $19.63 | 507.80 K | $3.24 B |
| 03/28/2025 | $19.67 | $19.84 (0.86%) | $19.89 | $19.54 | 383.40 K | $3.27 B |
| 03/27/2025 | $19.68 | $19.71 (0.15%) | $19.84 | $19.61 | 367.11 K | $3.25 B |
| 03/26/2025 | $19.36 | $19.58 (1.14%) | $19.61 | $19.29 | 582.80 K | $3.23 B |
| 03/25/2025 | $19.27 | $19.32 (0.26%) | $19.54 | $19.17 | 417.74 K | $3.19 B |
| 03/24/2025 | $19.30 | $19.23 (-0.36%) | $19.47 | $19.14 | 341.80 K | $3.17 B |
| 03/21/2025 | $19.54 | $19.37 (-0.87%) | $19.67 | $19.31 | 815.25 K | $3.19 B |
| 03/20/2025 | $19.46 | $19.55 (0.46%) | $19.61 | $19.37 | 290.70 K | $3.22 B |
| 03/19/2025 | $19.44 | $19.57 (0.67%) | $19.73 | $19.44 | 500.34 K | $3.23 B |
| 03/18/2025 | $19.87 | $19.66 (-1.06%) | $19.95 | $19.64 | 477.03 K | $3.24 B |
| 03/17/2025 | $19.57 | $19.83 (1.33%) | $20.12 | $19.57 | 606.70 K | $3.27 B |
| 03/14/2025 | $19.38 | $19.51 (0.67%) | $19.64 | $19.06 | 534.80 K | $3.22 B |
| 03/13/2025 | $19.76 | $19.42 (-1.72%) | $20.22 | $19.37 | 1.07 M | $3.20 B |
| 03/12/2025 | $19.99 | $19.76 (-1.15%) | $20.14 | $19.67 | 505.83 K | $3.26 B |
| 03/11/2025 | $20.33 | $20.16 (-0.84%) | $20.37 | $19.95 | 693.54 K | $3.32 B |
| 03/10/2025 | $20.49 | $20.33 (-0.78%) | $20.80 | $20.26 | 1.32 M | $3.35 B |
| 03/07/2025 | $20.43 | $20.38 (-0.24%) | $20.57 | $20.16 | 1.23 M | $3.36 B |
| 03/06/2025 | $20.55 | $20.43 (-0.58%) | $20.65 | $20.34 | 1.24 M | $3.37 B |
| 03/05/2025 | $20.44 | $20.54 (0.49%) | $20.81 | $20.23 | 1.33 M | $3.39 B |
| 03/04/2025 | $19.90 | $20.29 (1.96%) | $20.58 | $19.75 | 1.83 M | $3.35 B |
| 03/03/2025 | $20.38 | $19.84 (-2.65%) | $20.67 | $19.44 | 1.84 M | $3.27 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
