Nomad Foods Limited (NOMD)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.0601684717208 | 16.62 | 17.09 | 16.37 | 368969 | 16.5987513 | CS |
| 4 | -0.73 | -4.20506912442 | 17.36 | 18.05 | 16.37 | 532273 | 17.11864648 | CS |
| 12 | -1.04 | -5.8856819468 | 17.67 | 18.4 | 15.99 | 699939 | 17.2887768 | CS |
| 26 | -0.17 | -1.0119047619 | 16.8 | 19.9 | 15.99 | 590064 | 17.83011336 | CS |
| 52 | -1.12 | -6.30985915493 | 17.75 | 20.05 | 15.99 | 616962 | 18.03526457 | CS |
| 156 | -9.63 | -36.6717440975 | 26.26 | 26.89 | 12.5 | 720157 | 18.12780165 | CS |
| 260 | -5.31 | -24.2023701003 | 21.94 | 31.85 | 12.5 | 838079 | 20.88920708 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736293200 | 16.629999 | 0.11 | 0.67 | 16.52 | 16.7 | 16.399999 | 561502 |
| 1736206800 | 16.52 | 0.09 | 0.55 | 16.5 | 16.64 | 16.37 | 406835 |
| 1735947600 | 16.43 | -0.23 | -1.38 | 16.649999 | 16.67 | 16.41 | 321607 |
| 1735861200 | 16.66 | -0.12 | -0.72 | 16.87 | 17.09 | 16.64 | 453310 |
| 1735688400 | 16.78 | 0.14 | 0.84 | 16.62 | 16.87 | 16.62 | 313579 |
| 1735602000 | 16.64 | 0.08 | 0.48 | 16.54 | 16.69 | 16.445 | 398586 |
| 1735342800 | 16.559999 | -0.23 | -1.37 | 16.649999 | 16.88 | 16.55 | 374241 |
| 1735256400 | 16.79 | 0.12 | 0.72 | 16.61 | 16.935 | 16.61 | 485088 |
| 1735077840 | 16.67 | 0.05 | 0.30 | 16.64 | 16.745 | 16.61 | 159429 |
| 1734997200 | 16.62 | -0.2 | -1.19 | 16.73 | 16.85 | 16.6 | 349774 |
| 1734738000 | 16.82 | 0.03 | 0.18 | 16.739999 | 16.99 | 16.66 | 568993 |
| 1734651600 | 16.79 | -0.16 | -0.94 | 16.89 | 17.07 | 16.79 | 617646 |
| 1734565200 | 16.95 | -0.35 | -2.02 | 17.15 | 17.33 | 16.92 | 773349 |
| 1734478800 | 17.3 | -0.06 | -0.35 | 17.22 | 17.59 | 17.07 | 721341 |
| 1734392400 | 17.36 | -0.4 | -2.25 | 17.63 | 17.77 | 17.32 | 885880 |
| 1734133200 | 17.76 | 0.02 | 0.11 | 17.68 | 18 | 17.67 | 996256 |
| 1734046800 | 17.74 | 0 | 0.00 | 17.76 | 18.05 | 17.73 | 663746 |
| 1733960400 | 17.74 | 0.08 | 0.45 | 17.7 | 17.84 | 17.515 | 688988 |
| 1733874000 | 17.66 | 0.13 | 0.74 | 17.48 | 17.83 | 17.19 | 487453 |
| 1733787600 | 17.53 | 0.46 | 2.69 | 17.3 | 17.7 | 17.19 | 844416 |
| 1733528400 | 17.07 | -0.66 | -3.72 | 17.79 | 17.79 | 17.01 | 1200360 |
| 1733442000 | 17.73 | 0.16 | 0.91 | 17.57 | 17.96 | 17.45 | 1073655 |
| 1733355600 | 17.57 | -0.36 | -2.01 | 17.8 | 17.9 | 17.555 | 737455 |
| 1733269200 | 17.93 | 0.01 | 0.06 | 17.98 | 18.09 | 17.81 | 770835 |
| 1733182800 | 17.92 | -0.39 | -2.13 | 18.31 | 18.31 | 17.86 | 1191765 |
| 1732917840 | 18.31 | 0.22 | 1.22 | 18.38 | 18.38 | 18.11 | 532819 |
| 1732750800 | 18.09 | 0.13 | 0.72 | 18.04 | 18.4 | 17.98 | 767089 |
| 1732664400 | 17.96 | 0.27 | 1.53 | 17.65 | 18.05 | 17.5 | 777762 |
| 1732578000 | 17.69 | -0.08 | -0.45 | 17.96 | 18.05 | 17.48 | 1353436 |
| 1732318800 | 17.77 | 0.18 | 1.02 | 17.61 | 17.835 | 17.41 | 1509297 |
| 1732232400 | 17.59 | 0.49 | 2.87 | 17.03 | 17.59 | 16.9237 | 1167473 |
| 1732146000 | 17.1 | 0.27 | 1.60 | 16.83 | 17.14 | 16.83 | 886932 |
| 1732059600 | 16.83 | 0.09 | 0.54 | 16.67 | 16.91 | 16.649999 | 775980 |
| 1731973200 | 16.739999 | 0.27 | 1.64 | 16.5 | 16.83 | 16.19 | 1069383 |
| 1731714000 | 16.469999 | -0.3 | -1.79 | 16.67 | 16.67 | 15.99 | 1237846 |
| 1731627600 | 16.77 | 0.52 | 3.20 | 17.48 | 17.6572 | 16.489999 | 1978210 |
| 1731541200 | 16.25 | -0.25 | -1.52 | 16.59 | 16.6 | 16.14 | 1342394 |
| 1731454800 | 16.5 | -0.4 | -2.37 | 16.91 | 17.03 | 16.45 | 1672538 |
| 1731368400 | 16.9 | -0.55 | -3.15 | 17.59 | 17.645 | 16.87 | 961903 |
| 1731109200 | 17.45 | -0.05 | -0.29 | 17.31 | 17.74 | 17.14 | 529186 |
| 1731022800 | 17.5 | 0.21 | 1.21 | 17.4 | 17.66 | 17.17 | 1074853 |
| 1730936400 | 17.29 | -0.41 | -2.32 | 17.83 | 17.83 | 17.12 | 794688 |
| 1730850000 | 17.7 | 0.02 | 0.11 | 17.61 | 17.81 | 17.6 | 311436 |
| 1730763600 | 17.68 | 0.05 | 0.28 | 17.62 | 17.81 | 17.5635 | 815583 |
| 1730500800 | 17.63 | 0.08 | 0.46 | 17.85 | 17.85 | 17.59 | 551271 |
| 1730414400 | 17.55 | -0.01 | -0.06 | 17.49 | 17.66 | 17.38 | 457381 |
| 1730328000 | 17.56 | -0.05 | -0.28 | 17.73 | 17.74 | 17.51 | 394875 |
| 1730241600 | 17.61 | -0.22 | -1.23 | 17.83 | 17.965 | 17.61 | 413033 |
| 1730155200 | 17.83 | 0.27 | 1.54 | 17.62 | 18.005 | 17.59 | 360658 |
| 1729896000 | 17.56 | 0 | 0.00 | 17.55 | 17.7 | 17.47 | 264507 |
| 1729809600 | 17.56 | 0.04 | 0.23 | 17.5 | 17.57 | 17.3 | 304745 |
| 1729723200 | 17.52 | 0.02 | 0.11 | 17.43 | 17.56 | 17.32 | 284077 |
| 1729636800 | 17.5 | -0.2 | -1.13 | 17.69 | 17.71 | 17.45 | 300009 |
| 1729550400 | 17.7 | -0.31 | -1.72 | 17.92 | 17.95 | 17.7 | 234844 |
| 1729291200 | 18.01 | 0.07 | 0.39 | 17.96 | 18.125 | 17.77 | 291584 |
| 1729204800 | 17.94 | 0.07 | 0.39 | 17.96 | 18.02 | 17.77 | 384883 |
| 1729118400 | 17.87 | 0.3 | 1.71 | 17.71 | 17.999 | 17.68 | 428358 |
| 1729032000 | 17.57 | -0.09 | -0.51 | 17.67 | 17.86 | 17.55 | 401840 |
| 1728945600 | 17.66 | 0.03 | 0.17 | 17.65 | 17.72 | 17.24 | 342882 |
| 1728686400 | 17.63 | -0.05 | -0.28 | 17.77 | 17.84 | 17.6 | 337840 |
| 1728600000 | 17.68 | 0.07 | 0.40 | 17.71 | 17.7781 | 17.535 | 296491 |
| 1728513600 | 17.61 | -0.38 | -2.11 | 18 | 18 | 17.56 | 545191 |
| 1728427200 | 17.99 | -0.04 | -0.22 | 18 | 18.1 | 17.87 | 446100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
