5 DAY PERFORMANCE
+2.45%
1 MONTH PERFORMANCE
-0.20%
3 MONTH PERFORMANCE
+15.62%
6 MONTH PERFORMANCE
+8.94%
YEAR-TO-DATE PERFORMANCE
+16.92%
1 YEAR PERFORMANCE
+6.92%
Nomad Foods Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $19.29 | $19.62 (1.71%) | $19.80 | $19.29 | 1.06 M | $3.24 B |
| 04/16/2025 | $19.45 | $19.25 (-1.03%) | $19.64 | $19.21 | 690,300 | $3.17 B |
| 04/15/2025 | $19.52 | $19.40 (-0.61%) | $19.55 | $19.27 | 504,614 | $3.20 B |
| 04/14/2025 | $19.19 | $19.40 (1.09%) | $19.52 | $19.16 | 539,336 | $3.20 B |
| 04/11/2025 | $18.94 | $19.15 (1.11%) | $19.24 | $18.80 | 551,900 | $3.16 B |
| 04/10/2025 | $19.00 | $18.88 (-0.63%) | $19.26 | $18.63 | 524,700 | $3.11 B |
| 04/09/2025 | $18.26 | $19.14 (4.82%) | $19.20 | $18.09 | 601,901 | $3.16 B |
| 04/08/2025 | $19.02 | $18.42 (-3.15%) | $19.11 | $18.40 | 684,000 | $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 | 741,243 | $3.28 B |
| 04/02/2025 | $19.67 | $19.66 (-0.05%) | $19.74 | $19.50 | 301,510 | $3.24 B |
| 04/01/2025 | $19.75 | $19.65 (-0.51%) | $19.82 | $19.58 | 441,900 | $3.24 B |
| 03/31/2025 | $19.79 | $19.65 (-0.71%) | $20.07 | $19.63 | 507,800 | $3.24 B |
| 03/28/2025 | $19.67 | $19.84 (0.86%) | $19.89 | $19.54 | 383,400 | $3.27 B |
| 03/27/2025 | $19.68 | $19.71 (0.15%) | $19.84 | $19.61 | 367,105 | $3.25 B |
| 03/26/2025 | $19.36 | $19.58 (1.14%) | $19.61 | $19.29 | 582,800 | $3.23 B |
| 03/25/2025 | $19.27 | $19.32 (0.26%) | $19.54 | $19.17 | 417,741 | $3.19 B |
| 03/24/2025 | $19.30 | $19.23 (-0.36%) | $19.47 | $19.14 | 341,800 | $3.17 B |
| 03/21/2025 | $19.54 | $19.37 (-0.87%) | $19.67 | $19.31 | 815,248 | $3.19 B |
| 03/20/2025 | $19.46 | $19.55 (0.46%) | $19.61 | $19.37 | 290,700 | $3.22 B |
| 03/19/2025 | $19.44 | $19.57 (0.67%) | $19.73 | $19.44 | 500,342 | $3.23 B |
| 03/18/2025 | $19.87 | $19.66 (-1.06%) | $19.95 | $19.64 | 477,033 | $3.24 B |
| 03/17/2025 | $19.57 | $19.83 (1.33%) | $20.12 | $19.57 | 606,700 | $3.27 B |
| 03/14/2025 | $19.38 | $19.51 (0.67%) | $19.64 | $19.06 | 534,800 | $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 |
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.
