Nomad Foods Limited (FRA:0NH)
Germany · Delayed Price · Currency is EUR 8.45
+0.35 (4.32%)
At close: Mar 27, 2026
FRA:0NH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.25 | 8.45 | 8.25 | 8.45 | 8.45 | 4.32% | 30 |
| Mar 26, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -2.41% | - |
| Mar 25, 2026 | 8.20 | 8.75 | 8.20 | 8.30 | 8.30 | 0.61% | 1,200 |
| Mar 24, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Mar 23, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.20% | - |
| Mar 20, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Mar 19, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.76% | - |
| Mar 18, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -2.30% | 160 |
| Mar 17, 2026 | 8.30 | 8.70 | 8.30 | 8.70 | 8.70 | 1.16% | 3,379 |
| Mar 16, 2026 | 8.45 | 8.60 | 8.45 | 8.60 | 8.60 | -0.58% | 325 |
| Mar 13, 2026 | 8.15 | 8.85 | 8.15 | 8.65 | 8.65 | 4.22% | 1,425 |
| Mar 12, 2026 | 8.90 | 8.90 | 8.30 | 8.30 | 8.30 | -6.74% | 4,805 |
| Mar 11, 2026 | 8.55 | 8.95 | 8.55 | 8.90 | 8.90 | 2.30% | 455 |
| Mar 10, 2026 | 8.55 | 8.70 | 8.55 | 8.70 | 8.70 | 1.16% | 300 |
| Mar 9, 2026 | 8.70 | 8.70 | 8.60 | 8.60 | 8.60 | -1.71% | 1,303 |
| Mar 6, 2026 | 8.80 | 8.80 | 8.75 | 8.75 | 8.75 | -2.78% | 950 |
| Mar 5, 2026 | 8.80 | 9.00 | 8.80 | 9.00 | 9.00 | - | 1,115 |
| Mar 4, 2026 | 8.85 | 9.20 | 8.85 | 9.00 | 9.00 | -2.70% | 2,080 |
| Mar 3, 2026 | 8.95 | 9.30 | 8.95 | 9.25 | 9.25 | - | 2,090 |
| Mar 2, 2026 | 9.55 | 9.55 | 9.20 | 9.25 | 9.25 | - | 2,611 |
| Feb 27, 2026 | 9.30 | 9.85 | 9.25 | 9.25 | 9.25 | -1.07% | 1,860 |
| Feb 26, 2026 | 10.30 | 10.70 | 9.25 | 9.35 | 9.35 | -13.43% | 4,825 |
| Feb 25, 2026 | 10.80 | 11.30 | 10.80 | 10.80 | 10.80 | 0.93% | 1,002 |
| Feb 24, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Feb 23, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | - |
| Feb 20, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Feb 19, 2026 | 10.40 | 10.90 | 10.40 | 10.90 | 10.90 | 4.81% | 96 |
| Feb 18, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -3.70% | - |
| Feb 17, 2026 | 10.60 | 10.80 | 10.60 | 10.80 | 10.80 | 1.89% | 33 |
| Feb 16, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Feb 13, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Feb 12, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Feb 11, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -3.64% | - |
| Feb 10, 2026 | 10.70 | 11.00 | 10.70 | 11.00 | 10.86 | 1.85% | 240 |
| Feb 9, 2026 | 10.70 | 11.50 | 10.70 | 10.80 | 10.66 | -1.82% | 1,710 |
| Feb 6, 2026 | 10.70 | 11.00 | 10.70 | 11.00 | 10.86 | - | 213 |
| Feb 5, 2026 | 10.70 | 11.40 | 10.70 | 11.00 | 10.86 | 0.92% | 1,544 |
| Feb 4, 2026 | 10.40 | 10.90 | 10.40 | 10.90 | 10.76 | 1.87% | 45 |
| Feb 3, 2026 | 10.40 | 10.90 | 10.40 | 10.70 | 10.56 | 2.88% | 210 |
| Feb 2, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.26 | -5.45% | - |
| Jan 30, 2026 | 10.20 | 11.00 | 10.20 | 11.00 | 10.86 | 4.76% | 580 |
| Jan 29, 2026 | 10.00 | 10.50 | 10.00 | 10.50 | 10.36 | 5.00% | 100 |
| Jan 28, 2026 | 10.20 | 10.20 | 10.00 | 10.00 | 9.87 | - | 24 |
| Jan 27, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.87 | -1.96% | - |
| Jan 26, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.07 | -0.97% | 550 |
| Jan 23, 2026 | 9.85 | 10.30 | 9.85 | 10.30 | 10.17 | 0.98% | 2,174 |
| Jan 22, 2026 | 9.95 | 10.40 | 9.95 | 10.20 | 10.07 | 0.99% | 2,295 |
| Jan 21, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 9.97 | -0.98% | 774 |
| Jan 20, 2026 | 9.70 | 10.20 | 9.70 | 10.20 | 10.07 | - | 50 |
| Jan 19, 2026 | 10.20 | 10.20 | 9.75 | 10.20 | 10.07 | - | 540 |