-
5 DAY PERFORMANCE
-5.26% -
1 MONTH PERFORMANCE
-5.96% -
3 MONTH PERFORMANCE
-11.19% -
6 MONTH PERFORMANCE
-13.10% -
YEAR-TO-DATE PERFORMANCE
-2.18% -
1 YEAR PERFORMANCE
+3.50%
Nomad Foods Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/12/2024 | $16.91 | $16.59 (-1.89%) | $17.03 | $16.55 | 1.13 M | $2.73 B |
| 11/11/2024 | $17.59 | $16.90 (-3.92%) | $17.65 | $16.87 | 961,831 | $2.75 B |
| 11/08/2024 | $17.31 | $17.45 (0.81%) | $17.74 | $17.14 | 529,200 | $2.84 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 |
| 09/26/2024 | $19.12 | $19.41 (1.52%) | $19.46 | $19.12 | 323,900 | $3.16 B |
| 09/25/2024 | $18.90 | $19.07 (0.9%) | $19.35 | $18.90 | 373,206 | $3.11 B |
| 09/24/2024 | $19.10 | $18.84 (-1.36%) | $19.19 | $18.81 | 713,100 | $3.07 B |
| 09/23/2024 | $19.50 | $18.99 (-2.62%) | $19.65 | $17.85 | 868,451 | $3.10 B |
| 09/20/2024 | $19.80 | $19.73 (-0.35%) | $19.88 | $19.53 | 531,200 | $3.22 B |
| 09/19/2024 | $19.80 | $19.78 (-0.1%) | $19.80 | $19.54 | 515,800 | $3.22 B |
| 09/18/2024 | $19.53 | $19.64 (0.56%) | $19.80 | $19.52 | 234,727 | $3.20 B |
| 09/17/2024 | $19.43 | $19.46 (0.15%) | $19.74 | $19.38 | 678,800 | $3.17 B |
| 09/16/2024 | $19.48 | $19.43 (-0.26%) | $19.65 | $19.42 | 443,500 | $3.17 B |
| 09/13/2024 | $19.23 | $19.49 (1.35%) | $19.49 | $19.14 | 462,732 | $3.18 B |
| 09/12/2024 | $18.96 | $19.13 (0.9%) | $19.16 | $18.77 | 596,146 | $3.12 B |
| 09/11/2024 | $19.07 | $19.02 (-0.26%) | $19.07 | $18.64 | 429,032 | $3.10 B |
| 09/10/2024 | $19.25 | $19.06 (-0.99%) | $19.58 | $19.00 | 760,300 | $3.11 B |
| 09/09/2024 | $19.22 | $19.18 (-0.21%) | $19.33 | $19.08 | 229,330 | $3.13 B |
| 09/06/2024 | $19.72 | $19.00 (-3.65%) | $19.75 | $18.96 | 613,600 | $3.10 B |
| 09/05/2024 | $19.41 | $19.77 (1.85%) | $19.90 | $19.40 | 844,300 | $3.22 B |
| 09/04/2024 | $19.07 | $19.38 (1.63%) | $19.46 | $19.07 | 365,305 | $3.16 B |
| 09/03/2024 | $18.75 | $19.02 (1.44%) | $19.15 | $18.57 | 566,900 | $3.10 B |
| 08/30/2024 | $18.70 | $18.80 (0.53%) | $18.81 | $18.65 | 285,314 | $3.06 B |
| 08/29/2024 | $18.83 | $18.60 (-1.22%) | $18.99 | $18.60 | 414,800 | $3.03 B |
| 08/28/2024 | $18.41 | $18.75 (1.85%) | $18.75 | $18.41 | 635,600 | $3.06 B |
| 08/27/2024 | $18.68 | $18.48 (-1.07%) | $18.71 | $18.34 | 428,517 | $3.01 B |
| 08/26/2024 | $18.70 | $18.57 (-0.7%) | $18.71 | $18.48 | 336,400 | $3.03 B |
| 08/23/2024 | $18.28 | $18.65 (2.02%) | $18.67 | $18.17 | 390,600 | $3.04 B |
| 08/22/2024 | $18.35 | $18.18 (-0.93%) | $18.39 | $18.14 | 149,806 | $2.96 B |
| 08/21/2024 | $18.46 | $18.33 (-0.7%) | $18.48 | $18.29 | 220,114 | $2.99 B |
| 08/20/2024 | $18.36 | $18.36 (0%) | $18.46 | $18.23 | 337,400 | $2.99 B |
| 08/19/2024 | $18.16 | $18.39 (1.27%) | $18.44 | $18.04 | 561,034 | $3.00 B |
| 08/16/2024 | $17.98 | $18.08 (0.56%) | $18.12 | $17.87 | 477,100 | $2.95 B |
| 08/15/2024 | $18.42 | $18.03 (-2.12%) | $18.47 | $17.99 | 389,645 | $2.94 B |
| 08/14/2024 | $18.67 | $18.28 (-2.09%) | $18.76 | $18.28 | 402,922 | $2.98 B |
| 08/13/2024 | $18.67 | $18.57 (-0.54%) | $18.71 | $18.29 | 681,100 | $3.03 B |
| 08/12/2024 | $18.71 | $18.67 (-0.21%) | $18.81 | $18.39 | 362,743 | $3.04 B |