Nomad Foods Limited Ordinary Shares (NOMD)

10.27
+0.14 (1.38%)
NYSE· Last Trade: May 25th, 8:24 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Nomad Foods Limited Ordinary Shares (NOMD)

DateOpenHighLowCloseVolumeAdjusted Close
5/22/202610.1110.3310.0710.27885,41510.27
5/21/202610.2710.289.9710.131,492,29610.13
5/20/202610.2510.4510.0510.421,507,49310.42
5/19/202610.5010.5410.2610.301,937,52810.30
5/18/202610.0010.259.9410.241,702,21110.24
5/15/20269.839.869.739.801,817,3919.80
5/14/20269.389.799.369.792,136,3529.79
5/13/20269.259.258.999.092,296,9529.09
5/12/20269.359.459.109.212,882,9019.21
5/11/20269.639.769.479.482,318,7789.48
5/08/202610.1310.369.429.442,481,5869.44
5/07/202610.3610.379.8510.142,695,96810.14
5/06/20269.4010.199.4010.123,084,26010.12
5/05/20269.609.609.179.292,218,8399.29
5/04/20269.509.619.329.461,472,0639.46
5/01/20269.759.769.389.522,442,0919.52
4/30/20269.559.739.549.72888,7919.72
4/29/20269.729.799.569.57674,6779.57
4/28/20269.719.799.659.73829,2469.73
4/27/20269.549.729.509.61857,2729.61
4/24/20269.559.659.469.541,394,2889.54
4/23/20269.619.689.449.54951,1369.54
4/22/20269.729.839.569.59763,5399.59
4/21/20269.669.799.619.71819,5049.71
4/20/20269.719.729.629.67851,9499.67
4/17/20269.599.829.599.741,408,6339.74
4/16/20269.589.759.529.57978,6479.57
4/15/20269.529.589.469.581,208,7569.58
4/14/20269.649.759.509.521,038,9419.52
4/13/20269.819.819.609.671,731,8229.67
4/10/202610.0210.029.799.86690,5749.86
4/09/20269.7010.019.709.95859,7489.95
4/08/20269.859.999.779.841,168,5649.84
4/07/20269.839.909.709.78715,9489.78
4/06/20269.599.889.559.851,303,0109.85
4/02/20269.539.619.469.58737,9249.58
4/01/20269.579.699.529.57969,5969.57
3/31/20269.799.799.559.611,092,6309.61
3/30/20269.469.809.439.731,723,6189.73
3/27/20269.709.849.689.741,806,1239.74
3/26/20269.509.709.509.701,267,2459.70
3/25/20269.759.809.469.601,135,1679.60
3/24/20269.779.899.699.701,551,5939.70
3/23/20269.8810.009.769.771,241,7179.77
3/20/20269.799.909.759.751,503,5049.75
3/19/20269.7210.039.719.851,706,9939.85
3/18/20269.859.929.789.80857,4329.80
3/17/20269.8510.089.8310.001,659,31710.00
3/16/20269.879.969.739.761,415,8559.76
3/13/20269.7710.009.759.842,000,3489.84
3/12/202610.3410.559.549.552,372,6109.55
3/11/202610.1310.4010.0410.362,599,81610.36
3/10/202610.1610.179.9410.162,015,37910.16
3/09/202610.1110.189.8210.162,448,16110.16
3/06/202610.2510.2710.0410.261,345,01410.26
3/05/202610.3210.4510.2210.331,907,55910.33
3/04/202610.7210.7110.2810.382,329,15610.38
3/03/202610.7110.9610.5010.502,360,53410.50
3/02/202610.7910.8710.6910.692,135,41810.69
2/27/202611.2511.3010.8810.972,974,26310.97
2/26/202611.2711.3510.6611.268,870,72411.26
2/25/202612.9512.9612.1212.332,882,09012.33