Australia Markets closed

Nomad Foods Limited (NOMD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
26.54+0.42 (+1.61%)
At close: 04:00PM EST
26.54 +0.01 (+0.04%)
After hours: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 202226.1726.5425.9126.5426.54430,700
13 Jan 202226.0826.1525.8426.1226.12565,600
12 Jan 202226.6726.7626.0826.1026.10546,500
11 Jan 202226.5526.8326.4926.7626.76566,800
10 Jan 202226.3826.8426.0826.5526.551,024,400
07 Jan 202226.2626.8926.1526.4226.42615,500
06 Jan 202226.0426.5325.9926.1526.15574,800
05 Jan 202226.2326.6125.8125.8825.88678,000
04 Jan 202226.0326.4625.9626.2326.23915,000
03 Jan 202225.4526.0225.2925.9425.94612,700
31 Dec 202125.2525.4425.0925.3925.39232,900
30 Dec 202125.1025.4925.0425.3425.34503,800
29 Dec 202125.1925.3924.8825.0925.09427,400
28 Dec 202124.7525.2624.7525.1025.10675,400
27 Dec 202125.0925.0924.7424.8324.83354,500
23 Dec 202124.8025.1924.7225.1325.13430,000
22 Dec 202124.2824.9724.2824.8424.84761,200
21 Dec 202124.4224.4924.0124.2424.24764,600
20 Dec 202124.6224.9924.4624.4824.48447,100
17 Dec 202125.2325.5024.7624.7724.772,049,900
16 Dec 202124.6225.2924.5125.1725.17784,900
15 Dec 202123.9224.6823.6224.5124.51776,400
14 Dec 202124.1424.4123.8323.8323.83686,800
13 Dec 202124.1124.3223.9724.0324.03581,600
10 Dec 202124.3024.5024.1124.2124.21295,500
09 Dec 202124.8224.9224.1524.2024.20476,400
08 Dec 202124.6124.9024.5524.8024.80667,200
07 Dec 202124.2624.8824.2624.6824.68556,900
06 Dec 202124.1224.5924.0424.2324.23795,800
03 Dec 202124.0024.1823.8324.0024.00707,600
02 Dec 202123.8724.3323.8724.0024.00770,200
01 Dec 202124.0024.4423.8223.8623.861,074,200
30 Nov 202123.7624.2223.5123.8923.891,430,200
29 Nov 202124.3924.4223.8723.9923.991,034,400
26 Nov 202124.2124.5224.0424.2924.29578,200
24 Nov 202123.6224.3923.5424.2224.22816,000
23 Nov 202124.2524.4423.9024.0024.00891,200
22 Nov 202123.8824.5023.8524.3224.321,083,500
19 Nov 202124.0524.2823.8323.9923.991,126,900
18 Nov 202124.6124.6323.6124.0024.001,642,200
17 Nov 202124.8424.9224.3924.7324.73819,900
16 Nov 202125.2025.2724.8924.9024.90593,700
15 Nov 202125.1125.3424.8925.1425.14620,600
12 Nov 202125.6525.7324.9825.0425.041,562,700
11 Nov 202125.8425.8625.3125.6225.62612,200
10 Nov 202125.4425.8025.2625.7925.79766,100
09 Nov 202125.0025.6424.9025.5725.57812,800
08 Nov 202125.3025.7324.5424.8424.841,310,800
05 Nov 202126.6526.8125.4425.4925.491,885,000
04 Nov 202127.9028.0027.1827.4827.48500,500
03 Nov 202127.2927.9427.1327.8627.86661,400
02 Nov 202127.3227.4327.0827.1827.18395,600
01 Nov 202127.2827.4327.1927.3327.33274,600
29 Oct 202127.1027.5927.1027.2327.23436,300
28 Oct 202127.1627.3327.0427.1827.18289,300
27 Oct 202127.2427.3026.8827.0027.00404,100
26 Oct 202127.1827.4827.0127.0627.06464,000
25 Oct 202128.0828.0827.1527.1527.15625,900
22 Oct 202127.7828.2727.5728.2328.23321,700
21 Oct 202127.3528.2827.2527.8027.80994,100
20 Oct 202127.0427.5126.9427.2927.29895,600
19 Oct 202127.0227.3627.0027.0427.04545,400
18 Oct 202127.3727.3927.0327.0627.06364,300
15 Oct 202127.5027.7027.1927.3527.35458,100
14 Oct 202128.1028.2027.4527.5327.53517,300
13 Oct 202127.7828.0127.5927.9427.94313,000
12 Oct 202127.9828.0627.6027.6927.69253,400
11 Oct 202127.7128.0927.6427.9527.95279,000
08 Oct 202127.8627.9927.5027.6127.61712,800
07 Oct 202128.7128.8627.8127.8527.85904,000
06 Oct 202128.7328.8228.1828.7528.751,036,200
05 Oct 202128.8028.9228.5828.7128.71432,400
04 Oct 202128.3828.8628.3128.7928.79531,400
01 Oct 202127.7528.3627.7528.3128.31602,900
30 Sept 202127.8728.2827.1227.5627.56964,300
29 Sept 202127.6427.9927.6127.8127.81479,100
28 Sept 202127.8727.9327.5227.5927.59445,400
27 Sept 202128.1828.4227.8927.8927.89649,300
24 Sept 202128.0328.3028.0328.0628.06422,200
23 Sept 202127.9228.1927.6128.0728.07463,500
22 Sept 202128.3328.6127.7327.7827.781,090,300
21 Sept 202127.5328.2327.5128.2028.201,179,000
20 Sept 202127.3227.5527.0927.3827.38803,500
17 Sept 202126.8627.7126.8227.6227.621,261,100
16 Sept 202126.9027.0526.6026.8526.85656,200
15 Sept 202126.4826.8826.4026.8226.82517,400
14 Sept 202126.6026.6625.9626.4226.42591,800
13 Sept 202126.4827.3326.4626.6026.60746,700
10 Sept 202126.3726.4025.8926.3026.30646,000
09 Sept 202126.8526.9826.2326.3226.32555,000
08 Sept 202126.7927.1126.7926.9026.90376,300
07 Sept 202126.8827.0626.6826.8326.83550,500
03 Sept 202127.2127.4526.9526.9626.96558,100
02 Sept 202126.9727.2026.9527.1527.15571,100
01 Sept 202126.4626.9526.4626.8526.85368,900
31 Aug 202126.4326.6126.3426.3926.39475,500
30 Aug 202126.3726.7026.2826.3726.37452,300
27 Aug 202126.1626.5126.0526.3726.37358,300
26 Aug 202126.5026.7226.0926.1726.17579,100
25 Aug 202126.7326.7726.3326.6026.60705,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...