NOMD - Nomad Foods Limited

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 201920.5120.6220.2220.2920.291,001,768
Jun 25, 201920.6520.8220.5620.5820.58799,500
Jun 24, 201920.4920.7520.4320.5620.56923,400
Jun 21, 201920.5520.5920.3020.4820.481,072,300
Jun 20, 201920.7620.7620.2320.6720.671,168,500
Jun 19, 201920.3320.3720.0020.3220.32744,200
Jun 18, 201920.8621.0320.2720.3120.31696,100
Jun 17, 201920.8121.0220.7020.8920.89940,100
Jun 14, 201920.1020.7520.1020.7420.742,273,300
Jun 13, 201920.5920.6720.1020.1520.151,439,600
Jun 12, 201920.8020.8520.5820.6320.63611,300
Jun 11, 201921.0621.1220.6720.7120.71673,400
Jun 10, 201920.8921.2220.8220.9220.92511,900
Jun 07, 201921.3521.5320.9020.9220.92815,900
Jun 06, 201921.3521.4021.1221.2921.29655,400
Jun 05, 201921.5221.6021.2521.3121.31681,800
Jun 04, 201921.7121.8121.3121.4021.401,183,200
Jun 03, 201921.2621.7321.2321.5821.581,037,000
May 31, 201920.8621.2720.8621.2221.22897,000
May 30, 201921.0021.1620.8221.0321.03624,600
May 29, 201921.2021.2420.9021.0121.01834,200
May 28, 201921.4821.5621.2721.2821.28615,000
May 24, 201921.7821.9021.5221.5421.54540,700
May 23, 201921.8121.9821.6321.7121.71873,000
May 22, 201921.7922.0721.7621.9921.991,481,400
May 21, 201922.0022.0521.7321.8721.87902,200
May 20, 201921.9322.0521.8521.8921.891,025,300
May 17, 201922.3522.6722.0322.0422.041,042,700
May 16, 201921.8622.3021.8622.0922.09820,300
May 15, 201921.8221.9021.5321.8121.811,140,300
May 14, 201921.3921.9121.3421.8621.861,410,600
May 13, 201921.5221.5221.0721.3421.341,354,900
May 10, 201921.3521.6621.1821.6321.631,016,600
May 09, 201920.7021.6420.7021.3721.371,761,600
May 08, 201920.7820.9020.5420.6820.681,512,100
May 07, 201920.6620.9020.5120.7720.771,207,100
May 06, 201920.6220.8320.3920.7820.781,215,100
May 03, 201920.6620.9720.4520.8320.831,193,600
May 02, 201920.5320.7120.3220.6720.67667,600
May 01, 201920.9421.0020.6020.6620.66863,800
Apr 30, 201921.0921.1920.6620.8020.801,061,300
Apr 29, 201921.1621.2720.9121.1021.10669,600
Apr 26, 201921.2821.2820.9321.1021.10685,300
Apr 25, 201921.1021.3521.0421.2121.21878,800
Apr 24, 201920.9521.3520.9421.1821.181,265,800
Apr 23, 201920.9021.0820.7720.9020.90938,900
Apr 22, 201920.3620.9120.2120.9020.901,439,000
Apr 18, 201920.4220.4920.2020.4020.40826,600
Apr 17, 201920.7720.7720.2720.3620.361,056,900
Apr 16, 201920.6820.8520.6520.7120.711,143,200
Apr 15, 201920.7120.8320.5120.7220.72848,300
Apr 12, 201920.7120.8020.5220.7020.70878,400
Apr 11, 201920.8420.9720.6220.7220.72802,500
Apr 10, 201920.6720.9620.6720.8020.80959,200
Apr 09, 201920.5220.8020.4720.6820.68802,700
Apr 08, 201920.5320.7520.5320.5820.58814,800
Apr 05, 201920.4420.7320.4220.6520.651,294,800
Apr 04, 201920.5020.5820.3720.4420.441,136,000
Apr 03, 201920.4120.6220.3120.5020.501,583,600
Apr 02, 201920.3520.5420.2420.3020.301,628,600
Apr 01, 201920.4220.5720.3020.3720.37928,400
Mar 29, 201920.7920.8320.4520.4520.451,032,700
Mar 28, 201920.7420.9120.6520.7420.741,016,700
Mar 27, 201920.8020.8520.4420.7220.721,569,800
Mar 26, 201920.6020.7920.5520.7420.741,341,500
Mar 25, 201920.2320.5920.1020.5120.51994,700
Mar 22, 201920.8520.9920.2320.2320.231,521,800
Mar 21, 201920.6020.9520.4220.9520.952,715,300
Mar 20, 201919.5220.7019.5020.6520.6515,891,500
Mar 19, 201921.2521.4220.7920.8020.802,616,500
Mar 18, 201921.5521.6521.2721.4521.451,138,400
Mar 15, 201921.3921.8121.2421.5521.551,415,300
Mar 14, 201921.5021.7621.4221.4221.42531,100
Mar 13, 201921.5421.8021.4121.4121.411,212,600
Mar 12, 201921.5421.7321.4721.5021.50734,100
Mar 11, 201921.1921.4721.0821.4721.47804,200
Mar 08, 201921.3821.4621.1221.2421.241,247,800
Mar 07, 201921.2521.5921.1321.4121.411,260,600
Mar 06, 201921.0421.3220.9721.2321.23756,300
Mar 05, 201920.7321.1720.6221.0521.05862,100
Mar 04, 201921.0121.1620.7020.8020.80952,400
Mar 01, 201920.2321.1020.1721.0521.051,745,800
Feb 28, 201919.6520.4619.6020.1020.102,130,800
Feb 27, 201918.5719.0718.4618.8518.852,306,800
Feb 26, 201918.7018.8418.4818.5818.581,357,100
Feb 25, 201919.0319.1618.6518.7018.701,756,600
Feb 22, 201918.9319.0118.6219.0019.00944,700
Feb 21, 201919.0019.1918.9218.9918.99812,100
Feb 20, 201919.1519.1518.9518.9818.98490,400
Feb 19, 201919.1719.2419.0519.1219.12574,800
Feb 15, 201919.1719.3619.0719.2519.25402,200
Feb 14, 201918.9619.1118.7819.0419.04371,100
Feb 13, 201919.2519.2718.9318.9418.94439,100
Feb 12, 201918.7519.3518.6619.1519.15846,100
Feb 11, 201918.4318.7818.3618.7518.75828,800
Feb 08, 201918.1718.4718.1718.4418.44244,800
Feb 07, 201918.4718.5818.0718.2118.21772,700
Feb 06, 201918.7918.8918.5618.6218.62398,300
Feb 05, 201918.6518.8618.6418.7118.71438,900
Feb 04, 201918.4718.7018.3318.6218.62610,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...