Nomad Foods Limited (FRA:0NH)
Germany · Delayed Price · Currency is EUR 10.80
-0.10 (-0.92%)
Last updated: Feb 20, 2026, 8:25 AM CET
Nomad Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 10.10 | 10.30 | 10.10 | 10.20 | 10.07 | -0.97% | 4,064 |
| Jan 15, 2026 | 9.95 | 10.50 | 9.95 | 10.30 | 10.17 | -1.90% | 9,959 |
| Jan 14, 2026 | 10.00 | 10.50 | 10.00 | 10.50 | 10.36 | 3.96% | 16 |
| Jan 13, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.97 | -3.81% | - |
| Jan 12, 2026 | 10.50 | 10.50 | 10.40 | 10.50 | 10.36 | 3.96% | 3,333 |
| Jan 9, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.97 | 3.59% | - |
| Jan 8, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.62 | -2.50% | - |
| Jan 7, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.87 | -0.99% | - |
| Jan 6, 2026 | 10.30 | 10.50 | 10.10 | 10.10 | 9.97 | -3.81% | 1,288 |
| Jan 5, 2026 | 10.70 | 10.70 | 10.20 | 10.50 | 10.36 | 1.94% | 865 |
| Jan 2, 2026 | 10.40 | 11.00 | 10.30 | 10.30 | 10.17 | -5.50% | 2,459 |
| Dec 30, 2025 | 10.50 | 10.90 | 10.50 | 10.90 | 10.76 | 5.83% | 250 |
| Dec 29, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.17 | -0.96% | - |
| Dec 23, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.26 | -6.31% | - |
| Dec 22, 2025 | 10.70 | 11.20 | 10.70 | 11.10 | 10.96 | - | 670 |
| Dec 19, 2025 | 10.70 | 11.30 | 10.70 | 11.10 | 10.96 | - | 6,709 |
| Dec 18, 2025 | 10.60 | 11.10 | 10.60 | 11.10 | 10.96 | 5.71% | 250 |
| Dec 17, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.36 | 1.94% | - |
| Dec 16, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.17 | - | - |
| Dec 15, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.17 | -4.63% | - |
| Dec 12, 2025 | 10.30 | 10.80 | 10.30 | 10.80 | 10.66 | 4.85% | 109 |
| Dec 11, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.17 | -3.74% | 150 |
| Dec 10, 2025 | 10.20 | 10.70 | 10.20 | 10.70 | 10.56 | 1.90% | 1,711 |
| Dec 9, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.36 | 0.96% | 10 |
| Dec 8, 2025 | 10.10 | 10.40 | 10.10 | 10.40 | 10.26 | 2.97% | 235 |