Nomad Foods Limited Ordinary Shares (NOMD)

9.5800
+0.0100 (0.10%)
NYSE · Last Trade: Apr 3rd, 4:13 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Nomad Foods Limited Ordinary Shares (NOMD)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/20269.539.619.469.58737,8869.58
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
2/24/202612.9313.0312.8712.961,026,07612.96
2/23/202612.9313.0312.8412.92767,66112.92
2/20/202613.0013.0812.9113.04789,13113.04
2/19/202612.8013.0012.6312.991,074,94812.99
2/18/202612.6912.7312.5512.551,352,49912.55
2/17/202612.8812.8812.4812.681,083,10712.68
2/13/202612.7512.9412.7112.901,129,17712.90
2/12/202612.8912.9412.7512.781,024,90712.78
2/11/202612.9312.9412.6312.881,364,11412.88
2/10/202612.9513.0712.8912.991,334,60712.99
2/09/202613.0413.0612.8012.961,131,98912.96
2/06/202612.8713.0212.8412.901,319,37412.90
2/05/202613.0013.0412.8212.861,337,00812.86
2/04/202612.7813.0012.7412.901,762,71012.90
2/03/202612.5512.7912.4412.601,801,12012.60
2/02/202612.7512.7912.5412.59973,86112.59
1/30/202612.6112.7412.5012.701,588,04412.70
1/29/202612.3512.6312.3512.551,879,92012.55
1/28/202612.4312.6212.2812.281,293,60412.28
1/27/202612.0312.6012.0312.522,039,96912.52
1/26/202611.9812.1211.9112.102,079,23812.10
1/23/202611.9011.9311.7911.90864,33511.90
1/22/202611.8311.9811.8011.841,259,34911.84
1/21/202611.9111.9811.7511.861,793,93211.86
1/20/202611.6712.0011.5911.951,826,81011.95
1/16/202611.9011.9011.5711.652,498,23611.65
1/15/202611.9312.0411.7111.913,425,65511.91
1/14/202611.9712.1211.7911.852,438,86611.85
1/13/202612.0212.0911.9011.921,346,28911.92
1/12/202612.0812.1911.9512.041,302,82212.04
1/09/202612.0812.1111.8312.041,299,54012.04
1/08/202611.6012.1411.5112.016,551,78012.01
1/07/202612.0312.0311.6411.675,053,68011.67
1/06/202611.9912.0711.8711.963,056,18011.96
1/05/202612.1012.1611.9512.011,148,25112.01