-
5 DAY PERFORMANCE
+0.05% -
1 MONTH PERFORMANCE
+7.85% -
3 MONTH PERFORMANCE
+17.40% -
6 MONTH PERFORMANCE
+0.72% -
YEAR-TO-DATE PERFORMANCE
+15.04% -
1 YEAR PERFORMANCE
+23.89%
Nomad Foods Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/09/2024 | $18.77 | $18.75 (-0.11%) | $18.89 | $18.51 | 278,402 | $3.06 B |
| 08/08/2024 | $18.66 | $18.86 (1.07%) | $19.11 | $18.56 | 644,835 | $3.07 B |
| 08/07/2024 | $18.70 | $18.61 (-0.48%) | $18.74 | $17.88 | 1.15 M | $3.03 B |
| 08/06/2024 | $18.35 | $18.50 (0.82%) | $18.60 | $18.27 | 643,129 | $3.02 B |
| 08/05/2024 | $18.65 | $18.40 (-1.34%) | $18.80 | $18.19 | 788,800 | $3.00 B |
| 08/02/2024 | $18.71 | $18.95 (1.28%) | $18.98 | $18.44 | 255,200 | $3.09 B |
| 08/01/2024 | $19.07 | $18.75 (-1.68%) | $19.18 | $18.50 | 555,500 | $3.06 B |
| 07/31/2024 | $18.56 | $19.11 (2.96%) | $19.20 | $18.35 | 782,400 | $3.12 B |
| 07/30/2024 | $18.09 | $18.47 (2.1%) | $18.51 | $18.03 | 639,900 | $3.01 B |
| 07/29/2024 | $18.02 | $18.06 (0.22%) | $18.20 | $17.87 | 623,600 | $2.95 B |
| 07/26/2024 | $17.79 | $18.07 (1.57%) | $18.13 | $17.73 | 371,649 | $2.95 B |
| 07/25/2024 | $17.74 | $17.70 (-0.23%) | $17.97 | $17.63 | 533,249 | $2.89 B |
| 07/24/2024 | $17.80 | $17.61 (-1.07%) | $17.97 | $17.55 | 981,400 | $2.87 B |
| 07/23/2024 | $17.90 | $17.97 (0.39%) | $18.10 | $17.70 | 782,740 | $2.93 B |
| 07/22/2024 | $18.07 | $17.90 (-0.94%) | $18.09 | $17.82 | 613,325 | $2.92 B |
| 07/19/2024 | $18.01 | $18.03 (0.11%) | $18.10 | $17.95 | 338,287 | $2.94 B |
| 07/18/2024 | $18.40 | $18.03 (-2.01%) | $18.53 | $18.00 | 522,247 | $2.94 B |
| 07/17/2024 | $17.92 | $18.40 (2.68%) | $18.41 | $17.92 | 484,351 | $3.00 B |
| 07/16/2024 | $17.56 | $18.00 (2.51%) | $18.06 | $17.50 | 634,678 | $2.94 B |
| 07/15/2024 | $17.19 | $17.57 (2.21%) | $17.59 | $17.16 | 684,837 | $2.87 B |
| 07/12/2024 | $16.76 | $17.24 (2.86%) | $17.28 | $16.66 | 634,549 | $2.81 B |
| 07/11/2024 | $16.36 | $16.70 (2.08%) | $16.74 | $16.30 | 577,272 | $2.73 B |
| 07/10/2024 | $16.48 | $16.33 (-0.91%) | $16.66 | $16.20 | 639,744 | $2.67 B |
| 07/09/2024 | $16.63 | $16.39 (-1.44%) | $16.66 | $16.36 | 405,148 | $2.67 B |
| 07/08/2024 | $16.80 | $16.60 (-1.19%) | $16.88 | $16.59 | 417,387 | $2.71 B |
| 07/05/2024 | $16.67 | $16.80 (0.78%) | $16.82 | $16.56 | 356,345 | $2.74 B |
| 07/03/2024 | $16.70 | $16.70 (0%) | $16.78 | $16.61 | 249,584 | $2.73 B |
| 07/02/2024 | $16.41 | $16.62 (1.28%) | $16.66 | $16.29 | 381,207 | $2.71 B |
| 07/01/2024 | $16.53 | $16.42 (-0.67%) | $16.70 | $16.41 | 337,953 | $2.68 B |
| 06/28/2024 | $16.59 | $16.48 (-0.66%) | $16.62 | $16.29 | 427,424 | $2.69 B |
| 06/27/2024 | $16.83 | $16.59 (-1.43%) | $16.89 | $16.53 | 598,098 | $2.71 B |
| 06/26/2024 | $16.53 | $16.57 (0.24%) | $16.57 | $16.39 | 423,821 | $2.70 B |
| 06/25/2024 | $16.80 | $16.72 (-0.48%) | $16.96 | $16.61 | 525,418 | $2.73 B |
| 06/24/2024 | $16.61 | $16.85 (1.44%) | $16.88 | $16.51 | 389,162 | $2.75 B |
| 06/21/2024 | $16.59 | $16.58 (-0.06%) | $16.79 | $16.48 | 502,086 | $2.71 B |
| 06/20/2024 | $16.52 | $16.64 (0.73%) | $16.84 | $16.42 | 543,639 | $2.72 B |
| 06/18/2024 | $16.75 | $16.61 (-0.84%) | $16.84 | $16.53 | 614,910 | $2.71 B |