Nomad Foods Ltd (NOMD) Historical Stock Data
18.07 ↑0.01 (0.03%)
As of May 1, 2024, 2:14pm EST.
Historical Data
In the past 30 trading days, NOMD is down -0.30% a day on average. There have been 12 days where Nomad Foods Ltd closed green and 18 days where NOMD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 18.43 | 18.06 | ↓$0.37 (-2.01%) | 18.05 | 18.43 | 466.96K |
| 2024-04-29 | 18.58 | 18.46 | ↓$0.12 (-0.65%) | 18.24 | 18.58 | 812.94K |
| 2024-04-26 | 18.56 | 18.69 | ↑$0.13 (0.70%) | 18.56 | 18.84 | 331.32K |
| 2024-04-25 | 18.82 | 18.64 | ↓$0.18 (-0.96%) | 18.60 | 18.99 | 299.16K |
| 2024-04-24 | 18.62 | 18.81 | ↑$0.19 (1.02%) | 18.52 | 19.03 | 377.59K |
| 2024-04-23 | 18.63 | 18.75 | ↑$0.12 (0.64%) | 18.47 | 18.84 | 416.13K |
| 2024-04-22 | 18.65 | 18.59 | ↓$0.06 (-0.32%) | 18.48 | 18.68 | 362.94K |
| 2024-04-19 | 18.35 | 18.56 | ↑$0.21 (1.14%) | 18.23 | 18.61 | 353.67K |
| 2024-04-18 | 18.31 | 18.35 | ↑$0.04 (0.22%) | 18.22 | 18.42 | 244.04K |
| 2024-04-17 | 18.37 | 18.23 | ↓$0.14 (-0.76%) | 18.08 | 18.42 | 280.49K |
| 2024-04-16 | 18.29 | 18.27 | ↓$0.02 (-0.11%) | 18.13 | 18.38 | 458.55K |
| 2024-04-15 | 18.64 | 18.29 | ↓$0.35 (-1.88%) | 18.10 | 18.64 | 507.62K |
| 2024-04-12 | 18.68 | 18.38 | ↓$0.30 (-1.61%) | 18.14 | 18.74 | 441.94K |
| 2024-04-11 | 18.92 | 18.74 | ↓$0.18 (-0.95%) | 18.60 | 18.92 | 453.78K |
| 2024-04-10 | 18.60 | 18.79 | ↑$0.19 (1.02%) | 18.44 | 18.87 | 437.03K |
| 2024-04-09 | 18.99 | 18.78 | ↓$0.21 (-1.11%) | 18.71 | 18.99 | 396.04K |
| 2024-04-08 | 18.96 | 19.01 | ↑$0.05 (0.26%) | 18.91 | 19.08 | 363.29K |
| 2024-04-05 | 18.77 | 18.98 | ↑$0.21 (1.12%) | 18.72 | 19.02 | 388.70K |
| 2024-04-04 | 18.97 | 18.85 | ↓$0.12 (-0.63%) | 18.64 | 19.03 | 790.22K |
| 2024-04-03 | 18.96 | 18.89 | ↓$0.07 (-0.37%) | 18.86 | 19.00 | 602.30K |
| 2024-04-02 | 19.44 | 19.01 | ↓$0.43 (-2.21%) | 18.82 | 19.44 | 1.20M |
| 2024-04-01 | 19.71 | 19.61 | ↓$0.10 (-0.51%) | 19.42 | 19.80 | 587.69K |
| 2024-03-28 | 19.73 | 19.56 | ↓$0.17 (-0.86%) | 19.49 | 19.80 | 1.12M |
| 2024-03-27 | 19.45 | 19.70 | ↑$0.25 (1.29%) | 19.41 | 19.73 | 427.74K |
| 2024-03-26 | 19.76 | 19.36 | ↓$0.40 (-2.02%) | 19.25 | 19.76 | 741.15K |
| 2024-03-25 | 19.65 | 19.69 | ↑$0.04 (0.20%) | 19.62 | 19.87 | 401.17K |
| 2024-03-22 | 19.77 | 19.57 | ↓$0.20 (-1.01%) | 19.56 | 19.79 | 533.50K |
| 2024-03-21 | 19.90 | 19.72 | ↓$0.18 (-0.90%) | 19.66 | 20.05 | 594.81K |
| 2024-03-20 | 19.81 | 19.82 | ↑$0.01 (0.05%) | 19.57 | 19.86 | 379.37K |
| 2024-03-19 | 19.38 | 19.78 | ↑$0.40 (2.06%) | 19.21 | 19.78 | 457.76K |
Create an account or log in to view more rows.
$NOMD It's coming
load 'em up.
$NOMD i am trading for a better future!
$NOMD Sleep well my bulls
sleep well
$NOMD bought more
$NOMD HOLDING LONG AND STRONG!!!
$NOMD Bull flag forming?
$NOMD I love you!
$NOMD hows short doing? Keep short pls
we need your money.
$NOMD Holding
$NOMD the end is near