Nomad Foods Ltd (NOMD) Historical Stock Data
18.29 ↑0.05 (0.30%)
As of April 18, 2024, 10:18am EST.
Historical Data
In the past 30 trading days, NOMD is down -0.33% 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 |
|---|---|---|---|---|---|---|
| 2024-04-17 | 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 |
| 2024-03-18 | 19.62 | 19.36 | ↓$0.26 (-1.33%) | 19.36 | 19.70 | 480.05K |
| 2024-03-15 | 19.47 | 19.64 | ↑$0.17 (0.87%) | 19.37 | 19.70 | 1.11M |
| 2024-03-14 | 19.86 | 19.58 | ↓$0.28 (-1.41%) | 19.50 | 19.88 | 398.19K |
| 2024-03-13 | 19.85 | 19.93 | ↑$0.08 (0.40%) | 19.83 | 20.00 | 799.61K |
| 2024-03-12 | 19.69 | 19.84 | ↑$0.15 (0.76%) | 19.60 | 19.87 | 506.19K |
| 2024-03-11 | 19.49 | 19.71 | ↑$0.22 (1.13%) | 19.46 | 19.73 | 325.35K |
| 2024-03-08 | 19.71 | 19.52 | ↓$0.19 (-0.96%) | 19.40 | 19.79 | 750.75K |
| 2024-03-07 | 20.02 | 19.52 | ↓$0.50 (-2.50%) | 19.48 | 20.04 | 770.99K |
| 2024-03-06 | 19.48 | 19.91 | ↑$0.43 (2.21%) | 19.38 | 19.96 | 718.27K |
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