Nomad Foods Limited (FRA:0NH)
Germany · Delayed Price · Currency is EUR 8.60
-0.05 (-0.58%)
Last updated: Jun 3, 2026, 6:45 PM CET
FRA:0NH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 8.50 | 8.60 | 8.50 | 8.60 | 8.60 | -0.58% | 120 |
| Jun 2, 2026 | 8.55 | 8.65 | 8.55 | 8.65 | 8.65 | -6.49% | 150 |
| Jun 1, 2026 | 8.50 | 9.25 | 8.50 | 9.25 | 9.25 | 8.82% | 605 |
| May 29, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -2.86% | - |
| May 28, 2026 | 8.50 | 8.75 | 8.50 | 8.75 | 8.75 | -3.31% | 286 |
| May 27, 2026 | 8.60 | 9.05 | 8.60 | 9.05 | 9.05 | 2.84% | 422 |
| May 26, 2026 | 8.70 | 8.80 | 8.70 | 8.80 | 8.80 | 1.15% | 500 |
| May 25, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.69% | - |
| May 22, 2026 | 8.55 | 8.95 | 8.55 | 8.85 | 8.85 | 2.31% | 1,440 |
| May 21, 2026 | 8.80 | 8.85 | 8.65 | 8.65 | 8.65 | -2.26% | 2,099 |
| May 20, 2026 | 8.70 | 8.85 | 8.70 | 8.85 | 8.85 | -1.67% | 235 |
| May 19, 2026 | 8.60 | 9.20 | 8.60 | 9.00 | 9.00 | 3.45% | 2,620 |
| May 18, 2026 | 8.25 | 8.70 | 8.25 | 8.70 | 8.70 | 5.45% | 100 |
| May 15, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.61% | - |
| May 14, 2026 | 7.95 | 8.20 | 7.95 | 8.20 | 8.20 | 5.81% | 300 |
| May 13, 2026 | 8.05 | 8.20 | 7.75 | 7.75 | 7.75 | -0.64% | 1,035 |
| May 12, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -2.57% | 250 |
| May 11, 2026 | 8.00 | 8.15 | 8.00 | 8.15 | 8.01 | -3.55% | 375 |
| May 8, 2026 | 8.45 | 8.95 | 8.40 | 8.45 | 8.30 | -1.74% | 3,800 |
| May 7, 2026 | 8.40 | 9.45 | 8.40 | 8.60 | 8.45 | 0.58% | 1,380 |
| May 6, 2026 | 7.90 | 8.55 | 7.90 | 8.55 | 8.40 | 6.88% | 170 |
| May 5, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.86 | -0.62% | 3,275 |
| May 4, 2026 | 8.05 | 8.10 | 8.05 | 8.05 | 7.91 | - | 691 |
| Apr 30, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.91 | -3.01% | - |
| Apr 29, 2026 | 8.15 | 8.60 | 8.15 | 8.30 | 8.15 | 3.75% | 3,162 |
| Apr 28, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.86 | -3.03% | - |
| Apr 27, 2026 | 8.30 | 8.30 | 8.00 | 8.25 | 8.10 | 3.13% | 280 |
| Apr 24, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.86 | -1.84% | - |
| Apr 23, 2026 | 8.00 | 8.15 | 8.00 | 8.15 | 8.01 | -1.81% | 700 |
| Apr 22, 2026 | 8.10 | 8.30 | 8.10 | 8.30 | 8.15 | 3.11% | 400 |
| Apr 21, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.91 | -0.62% | - |
| Apr 20, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.96 | -2.99% | - |
| Apr 17, 2026 | 8.05 | 8.35 | 8.05 | 8.35 | 8.20 | 3.73% | 1,280 |
| Apr 16, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.91 | - | 499 |
| Apr 15, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.91 | -1.23% | - |
| Apr 14, 2026 | 8.05 | 8.40 | 8.05 | 8.15 | 8.01 | -1.81% | 1,016 |
| Apr 13, 2026 | 8.25 | 8.30 | 8.25 | 8.30 | 8.15 | -1.78% | 844 |
| Apr 10, 2026 | 8.70 | 8.70 | 8.45 | 8.45 | 8.30 | 2.42% | 751 |
| Apr 9, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.10 | -2.94% | - |
| Apr 8, 2026 | 8.20 | 8.50 | 8.20 | 8.50 | 8.35 | 0.59% | 400 |
| Apr 7, 2026 | 8.85 | 8.85 | 8.45 | 8.45 | 8.30 | -0.59% | 1,460 |
| Apr 2, 2026 | 8.10 | 8.50 | 8.10 | 8.50 | 8.35 | - | 450 |
| Apr 1, 2026 | 8.25 | 8.50 | 8.25 | 8.50 | 8.35 | 3.03% | 157 |
| Mar 31, 2026 | 8.30 | 8.50 | 8.25 | 8.25 | 8.10 | -4.62% | 425 |
| Mar 30, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.50 | 2.37% | 50 |
| Mar 27, 2026 | 8.25 | 8.45 | 8.25 | 8.45 | 8.30 | 4.32% | 30 |
| Mar 26, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.96 | -2.41% | - |
| Mar 25, 2026 | 8.20 | 8.75 | 8.20 | 8.30 | 8.15 | 0.61% | 1,200 |
| Mar 24, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.10 | - | - |
| Mar 23, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.10 | -1.20% | - |