5 DAY PERFORMANCE
-3.20%
1 MONTH PERFORMANCE
+8.18%
3 MONTH PERFORMANCE
+12.41%
6 MONTH PERFORMANCE
+0.44%
YEAR-TO-DATE PERFORMANCE
+16.30%
1 YEAR PERFORMANCE
-0.64%
Nomad Foods Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/14/2025 | $19.38 | $19.51 (0.67%) | $19.64 | $19.06 | 513,459 | $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 | 505,829 | $3.26 B |
| 03/11/2025 | $20.33 | $20.16 (-0.84%) | $20.37 | $19.95 | 693,535 | $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 |
| 02/28/2025 | $18.75 | $18.90 (0.8%) | $18.92 | $18.60 | 665,281 | $3.12 B |
| 02/27/2025 | $18.68 | $18.61 (-0.37%) | $18.72 | $18.48 | 433,130 | $3.07 B |
| 02/26/2025 | $19.01 | $18.78 (-1.21%) | $19.15 | $18.60 | 866,408 | $3.10 B |
| 02/25/2025 | $19.09 | $19.06 (-0.16%) | $19.30 | $18.91 | 713,100 | $3.14 B |
| 02/24/2025 | $18.85 | $19.02 (0.9%) | $19.22 | $18.78 | 543,540 | $3.14 B |
| 02/21/2025 | $18.41 | $18.85 (2.39%) | $18.93 | $18.14 | 923,700 | $3.11 B |
| 02/20/2025 | $18.02 | $18.35 (1.83%) | $18.50 | $18.01 | 382,600 | $3.03 B |
| 02/19/2025 | $17.81 | $18.09 (1.57%) | $18.19 | $17.68 | 521,508 | $2.98 B |
| 02/18/2025 | $17.95 | $17.86 (-0.5%) | $17.95 | $17.64 | 682,100 | $2.94 B |
| 02/14/2025 | $18.32 | $18.04 (-1.53%) | $18.44 | $17.89 | 415,800 | $2.97 B |
| 02/13/2025 | $18.01 | $18.30 (1.61%) | $18.40 | $17.94 | 486,400 | $3.02 B |
| 02/12/2025 | $17.42 | $17.98 (3.21%) | $18.07 | $17.37 | 484,732 | $2.96 B |
| 02/11/2025 | $17.43 | $17.65 (1.26%) | $17.68 | $17.33 | 319,100 | $2.91 B |
| 02/10/2025 | $17.72 | $17.41 (-1.75%) | $17.79 | $17.35 | 741,200 | $2.87 B |
| 02/07/2025 | $17.78 | $17.87 (0.51%) | $17.90 | $17.52 | 394,700 | $2.95 B |
| 02/06/2025 | $17.72 | $17.83 (0.62%) | $17.92 | $17.53 | 397,740 | $2.94 B |
| 02/05/2025 | $17.63 | $17.55 (-0.45%) | $17.70 | $17.11 | 554,100 | $2.89 B |
| 02/04/2025 | $17.78 | $17.67 (-0.62%) | $17.98 | $17.64 | 596,400 | $2.91 B |
| 02/03/2025 | $17.58 | $17.78 (1.14%) | $17.87 | $17.41 | 601,940 | $2.93 B |
| 01/31/2025 | $17.55 | $17.86 (1.77%) | $18.11 | $17.55 | 1.02 M | $2.94 B |
| 01/30/2025 | $17.79 | $17.73 (-0.34%) | $18.00 | $17.53 | 1.25 M | $2.92 B |
| 01/29/2025 | $17.14 | $17.38 (1.4%) | $17.48 | $16.99 | 677,920 | $2.87 B |
| 01/28/2025 | $17.17 | $17.20 (0.17%) | $17.37 | $17.00 | 917,600 | $2.84 B |
| 01/27/2025 | $16.67 | $17.22 (3.3%) | $17.33 | $16.67 | 625,817 | $2.84 B |
| 01/24/2025 | $16.57 | $16.51 (-0.36%) | $16.63 | $16.47 | 362,500 | $2.72 B |
| 01/23/2025 | $16.40 | $16.57 (1.04%) | $16.63 | $16.24 | 499,100 | $2.73 B |
| 01/22/2025 | $16.82 | $16.39 (-2.56%) | $16.82 | $16.34 | 455,235 | $2.70 B |
| 01/21/2025 | $16.98 | $16.87 (-0.65%) | $17.03 | $16.70 | 386,429 | $2.78 B |
| 01/17/2025 | $16.89 | $16.97 (0.47%) | $17.04 | $16.82 | 522,244 | $2.80 B |
| 01/16/2025 | $16.70 | $16.89 (1.14%) | $16.94 | $16.55 | 486,535 | $2.78 B |
| 01/15/2025 | $16.74 | $16.77 (0.18%) | $16.98 | $16.59 | 775,500 | $2.77 B |
| 01/14/2025 | $15.70 | $16.63 (5.92%) | $16.80 | $15.70 | 808,200 | $2.74 B |
| 01/13/2025 | $15.60 | $15.81 (1.35%) | $15.96 | $15.60 | 518,400 | $2.61 B |
| 01/10/2025 | $15.85 | $15.61 (-1.51%) | $15.91 | $15.43 | 804,500 | $2.57 B |
| 01/08/2025 | $16.57 | $16.01 (-3.38%) | $16.62 | $15.85 | 942,071 | $2.64 B |
| 01/07/2025 | $16.52 | $16.63 (0.67%) | $16.70 | $16.40 | 561,502 | $2.74 B |
| 01/06/2025 | $16.50 | $16.52 (0.12%) | $16.64 | $16.37 | 407,000 | $2.72 B |
| 01/03/2025 | $16.65 | $16.43 (-1.32%) | $16.67 | $16.41 | 321,607 | $2.71 B |
| 01/02/2025 | $16.87 | $16.66 (-1.24%) | $17.09 | $16.64 | 453,310 | $2.75 B |
| 12/31/2024 | $16.62 | $16.78 (0.96%) | $16.87 | $16.62 | 313,600 | $2.77 B |
| 12/30/2024 | $16.54 | $16.64 (0.6%) | $16.69 | $16.45 | 398,600 | $2.74 B |
| 12/27/2024 | $16.65 | $16.56 (-0.54%) | $16.88 | $16.55 | 374,241 | $2.73 B |
| 12/26/2024 | $16.61 | $16.79 (1.08%) | $16.93 | $16.61 | 485,100 | $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 |
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.
