Nomad Foods Ltd (NY: NOMD )

27.62 USD +0.77 (+2.87%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 26.86 27.71 26.82 27.62 1,261,090 +0.77(+2.87%)
Sep 16, 2021 26.90 27.05 26.60 26.85 656,239 +0.03(+0.11%)
Sep 15, 2021 26.48 26.88 26.40 26.82 517,393 +0.40(+1.51%)
Sep 14, 2021 26.60 26.66 25.96 26.42 591,770 -0.18(-0.68%)
Sep 13, 2021 26.48 27.33 26.46 26.60 746,709 +0.30(+1.14%)
Sep 10, 2021 26.37 26.40 25.89 26.30 645,952 -0.02(-0.08%)
Sep 09, 2021 26.85 26.97 26.23 26.32 555,009 -0.58(-2.16%)
Sep 08, 2021 26.79 27.11 26.79 26.90 376,279 +0.07(+0.26%)
Sep 07, 2021 26.88 27.06 26.68 26.83 550,491 -0.13(-0.48%)
Sep 03, 2021 27.21 27.45 26.95 26.96 558,129 -0.19(-0.70%)
Sep 02, 2021 26.97 27.20 26.95 27.15 571,085 +0.30(+1.12%)
Sep 01, 2021 26.46 26.95 26.46 26.85 368,962 +0.46(+1.74%)
Aug 31, 2021 26.43 26.61 26.34 26.39 475,517 +0.02(+0.08%)
Aug 30, 2021 26.37 26.70 26.29 26.37 452,321 +0.00(+0.00%)
Aug 27, 2021 26.16 26.51 26.05 26.37 358,296 +0.20(+0.76%)
Aug 26, 2021 26.50 26.72 26.09 26.17 579,084 -0.43(-1.62%)
Aug 25, 2021 26.73 26.77 26.33 26.60 705,064 -0.09(-0.34%)
Aug 24, 2021 26.80 27.08 26.60 26.69 528,591 -0.31(-1.15%)
Aug 23, 2021 27.25 27.39 26.98 27.00 357,781 -0.18(-0.66%)
Aug 20, 2021 26.81 27.19 26.75 27.18 368,324 +0.29(+1.08%)
Aug 19, 2021 26.83 27.05 26.78 26.89 436,573 -0.07(-0.26%)
Aug 18, 2021 27.37 27.50 26.96 26.96 370,017 -0.43(-1.57%)
Aug 17, 2021 27.36 27.66 27.36 27.39 497,761 -0.07(-0.25%)
Aug 16, 2021 27.70 27.74 27.21 27.46 582,681 -0.18(-0.65%)
Aug 13, 2021 27.10 27.76 27.07 27.64 754,373 +0.61(+2.26%)
Aug 12, 2021 27.34 27.39 27.03 27.03 447,257 -0.19(-0.70%)
Aug 11, 2021 27.16 27.50 27.07 27.22 648,092 +0.00(+0.00%)
Aug 10, 2021 27.29 27.56 26.99 27.22 2,132,913 -0.14(-0.51%)
Aug 09, 2021 27.31 27.46 26.85 27.36 697,647 +0.18(+0.66%)
Aug 06, 2021 27.24 27.57 26.71 27.18 928,256 -0.13(-0.48%)
Aug 05, 2021 26.26 27.81 26.26 27.31 1,558,209 +1.37(+5.28%)
Aug 04, 2021 26.03 26.19 25.61 25.94 997,946 -0.07(-0.27%)
Aug 03, 2021 26.40 26.40 25.88 26.01 725,211 -0.25(-0.95%)
Aug 02, 2021 26.12 26.41 26.01 26.26 990,482 +0.14(+0.54%)
Jul 30, 2021 26.41 26.59 25.99 26.12 509,051 -0.19(-0.72%)
Jul 29, 2021 26.64 26.68 26.18 26.31 829,245 -0.12(-0.45%)
Jul 28, 2021 26.33 26.56 26.29 26.43 1,009,530 -0.10(-0.38%)
Jul 27, 2021 26.86 26.98 26.46 26.53 536,410 -0.38(-1.41%)
Jul 26, 2021 26.56 27.21 26.53 26.91 988,916 +0.22(+0.82%)
Jul 23, 2021 26.32 26.83 26.16 26.69 412,810 +0.35(+1.33%)
Jul 22, 2021 26.82 26.85 26.20 26.34 832,655 -0.36(-1.35%)
Jul 21, 2021 26.98 27.05 26.69 26.70 934,698 -0.13(-0.48%)
Jul 20, 2021 27.02 27.34 26.75 26.83 795,671 -0.17(-0.63%)
Jul 19, 2021 27.18 27.38 26.78 27.00 641,225 -0.41(-1.50%)
Jul 16, 2021 27.38 27.57 27.38 27.41 511,630 +0.02(+0.07%)
Jul 15, 2021 27.52 27.67 27.11 27.39 645,968 -0.19(-0.69%)
Jul 14, 2021 27.96 28.15 27.52 27.58 734,497 -0.42(-1.50%)
Jul 13, 2021 28.27 28.43 27.89 28.00 845,828 -0.41(-1.44%)
Jul 12, 2021 28.41 28.51 28.21 28.41 651,775 -0.10(-0.35%)
Jul 09, 2021 28.38 28.63 28.27 28.51 387,237 +0.25(+0.88%)
Jul 08, 2021 27.74 28.47 27.63 28.26 573,056 +0.20(+0.71%)
Jul 07, 2021 28.67 28.77 27.94 28.06 501,520 -0.51(-1.79%)
Jul 06, 2021 28.12 28.60 28.11 28.57 891,410 +0.41(+1.46%)
Jul 02, 2021 28.28 28.46 28.05 28.16 805,714 -0.13(-0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.