Nomad Foods Limited (NOMD)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.405 | -2.2462562396 | 18.03 | 18.53 | 17.55 | 530303 | 18.06041734 | CS |
| 4 | 1.095 | 6.62431941924 | 16.53 | 18.53 | 16.2 | 495738 | 17.19498408 | CS |
| 12 | -0.425 | -2.35457063712 | 18.05 | 19.39 | 16.2 | 655175 | 17.68171456 | CS |
| 26 | -0.015 | -0.0850340136054 | 17.64 | 20.05 | 16.2 | 648729 | 18.19215036 | CS |
| 52 | -0.555 | -3.05280528053 | 18.18 | 20.05 | 13.56 | 648447 | 17.13887536 | CS |
| 156 | -8.935 | -33.640813253 | 26.56 | 28.92 | 12.5 | 737586 | 19.34335373 | CS |
| 260 | -4.995 | -22.0822281167 | 22.62 | 31.85 | 12.5 | 869480 | 21.04622601 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 17.97 | 0.07 | 0.39 | 17.9 | 18.1 | 17.7 | 782740 |
| 1721688000 | 17.9 | -0.13 | -0.72 | 18.07 | 18.1 | 17.82 | 613323 |
| 1721428800 | 18.03 | 0 | 0.00 | 18.01 | 18.1 | 17.92 | 338287 |
| 1721342400 | 18.03 | -0.37 | -2.01 | 18.4 | 18.53 | 18 | 522247 |
| 1721256000 | 18.4 | 0.4 | 2.22 | 17.92 | 18.41 | 17.92 | 484347 |
| 1721169600 | 18 | 0.43 | 2.45 | 17.56 | 18.06 | 17.5 | 634678 |
| 1721083200 | 17.57 | 0.33 | 1.91 | 17.19 | 17.59 | 17.16 | 684837 |
| 1720824000 | 17.24 | 0.54 | 3.23 | 16.76 | 17.28 | 16.66 | 634549 |
| 1720737600 | 16.7 | 0.37 | 2.27 | 16.36 | 16.735 | 16.3 | 577232 |
| 1720651200 | 16.329999 | -0.06 | -0.37 | 16.48 | 16.66 | 16.2 | 639742 |
| 1720564800 | 16.39 | -0.21 | -1.27 | 16.629999 | 16.6581 | 16.355 | 405148 |
| 1720478400 | 16.6 | -0.2 | -1.19 | 16.8 | 16.875 | 16.59 | 417387 |
| 1720219200 | 16.8 | 0.1 | 0.60 | 16.67 | 16.815 | 16.559999 | 356345 |
| 1720040640 | 16.7 | 0.08 | 0.48 | 16.7 | 16.78 | 16.605 | 249584 |
| 1719960000 | 16.62 | 0.2 | 1.22 | 16.41 | 16.66 | 16.29 | 381207 |
| 1719873600 | 16.42 | -0.17 | -1.02 | 16.53 | 16.7 | 16.41 | 337953 |
| 1719614400 | 16.59 | 0 | 0.00 | 16.59 | 16.59 | 16.59 | 0 |
| 1719528000 | 16.59 | 0.02 | 0.12 | 16.83 | 16.8935 | 16.53 | 598098 |
| 1719441600 | 16.57 | -0.15 | -0.90 | 16.53 | 16.57 | 16.39 | 423821 |
| 1719355200 | 16.719999 | -0.13 | -0.77 | 16.8 | 16.96 | 16.605 | 525418 |
| 1719268800 | 16.85 | 0.27 | 1.63 | 16.61 | 16.875 | 16.51 | 389162 |
| 1719009600 | 16.579999 | -0.06 | -0.36 | 16.59 | 16.79 | 16.48 | 502086 |
| 1718923200 | 16.64 | 0.03 | 0.18 | 16.52 | 16.84 | 16.42 | 543639 |
| 1718750400 | 16.61 | -0.1 | -0.60 | 16.75 | 16.8398 | 16.5301 | 614910 |
| 1718664000 | 16.71 | 0.11 | 0.66 | 16.6 | 16.73 | 16.469999 | 482294 |
| 1718404800 | 16.6 | -0.35 | -2.06 | 16.9 | 16.94 | 16.6 | 426998 |
| 1718318400 | 16.95 | -0.19 | -1.11 | 17.13 | 17.3 | 16.8406 | 703341 |
| 1718232000 | 17.14 | -0.18 | -1.04 | 17.55 | 17.55 | 17.14 | 589603 |
| 1718145600 | 17.32 | 0.03 | 0.17 | 17.15 | 17.34 | 17.11 | 357785 |
| 1718059200 | 17.29 | -0.31 | -1.76 | 17.47 | 17.495 | 17.2115 | 428758 |
| 1717800000 | 17.6 | 0.12 | 0.69 | 17.4 | 17.71 | 17.3 | 633587 |
| 1717713600 | 17.48 | -0.09 | -0.51 | 17.57 | 17.815 | 17.44 | 480852 |
| 1717627200 | 17.57 | -0.04 | -0.23 | 17.61 | 17.67 | 17.41 | 1273096 |
| 1717540800 | 17.61 | 0.03 | 0.17 | 17.52 | 17.74 | 17.47 | 1017752 |
| 1717454400 | 17.58 | 0.02 | 0.11 | 17.65 | 17.71 | 17.41 | 1280741 |
| 1717195200 | 17.56 | 0.01 | 0.06 | 17.6 | 17.6 | 17.43 | 1103081 |
| 1717108800 | 17.55 | 0.11 | 0.63 | 17.45 | 17.915 | 17.45 | 1228412 |
| 1717022400 | 17.44 | -0.4 | -2.24 | 17.75 | 17.7653 | 17.43 | 1142056 |
| 1716936000 | 17.84 | -0.52 | -2.83 | 18 | 18.24 | 17.7619 | 301411 |
| 1716590400 | 18.36 | 0.01 | 0.05 | 18.42 | 18.42 | 18.22 | 341411 |
| 1716504000 | 18.35 | -0.25 | -1.34 | 18.52 | 18.72 | 18.27 | 601087 |
| 1716417600 | 18.6 | 0.04 | 0.22 | 18.4 | 18.65 | 18.36 | 500385 |
| 1716331200 | 18.56 | 0.07 | 0.38 | 18.49 | 18.7 | 18.47 | 495167 |
| 1716244800 | 18.49 | 0.34 | 1.87 | 18.14 | 18.52 | 18.02 | 568816 |
| 1715985600 | 18.15 | -0.12 | -0.66 | 18.24 | 18.45 | 18.14 | 431267 |
| 1715899200 | 18.27 | 0.01 | 0.05 | 18.25 | 18.34 | 18.18 | 350640 |
| 1715812800 | 18.26 | -0.03 | -0.16 | 18.4 | 18.4 | 18.16 | 812159 |
| 1715726400 | 18.29 | -0.57 | -3.02 | 18.75 | 18.94 | 18.28 | 539630 |
| 1715640000 | 18.86 | -0.22 | -1.15 | 19.15 | 19.39 | 18.775 | 573550 |
| 1715380800 | 19.08 | 0.16 | 0.85 | 18.95 | 19.26 | 18.935 | 1327572 |
| 1715294400 | 18.92 | 1.07 | 5.99 | 19.14 | 19.27 | 18.32 | 2479514 |
| 1715208000 | 17.85 | -0.03 | -0.17 | 17.62 | 17.96 | 17.56 | 810133 |
| 1715121600 | 17.88 | 0.02 | 0.11 | 17.94 | 18 | 17.85 | 671837 |
| 1715035200 | 17.86 | -0.23 | -1.27 | 18.19 | 18.19 | 17.75 | 377447 |
| 1714776000 | 18.09 | 0.01 | 0.06 | 18.24 | 18.2707 | 18.08 | 362990 |
| 1714689600 | 18.08 | 0.05 | 0.28 | 18.13 | 18.27 | 17.96 | 1147253 |
| 1714603200 | 18.03 | -0.03 | -0.17 | 18.05 | 18.23 | 17.86 | 1528566 |
| 1714516800 | 18.06 | -0.4 | -2.17 | 18.43 | 18.43 | 18.05 | 466961 |
| 1714430400 | 18.46 | -0.23 | -1.23 | 18.58 | 18.58 | 18.24 | 812944 |
| 1714171200 | 18.69 | 0.05 | 0.27 | 18.56 | 18.84 | 18.56 | 331317 |
| 1714084800 | 18.64 | -0.17 | -0.90 | 18.82 | 18.99 | 18.595 | 299157 |
| 1713998400 | 18.81 | 0.06 | 0.32 | 18.62 | 19.03 | 18.52 | 377588 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
