Nomad Foods Limited (FRA:0NH)
Germany · Delayed Price · Currency is EUR 10.30
+0.30 (3.00%)
Last updated: Jul 28, 2026, 8:25 AM CET
FRA:0NH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jul 24, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.96% | - |
| Jul 23, 2026 | 10.10 | 10.30 | 10.10 | 10.20 | 10.20 | -1.92% | 3,445 |
| Jul 22, 2026 | 10.10 | 10.40 | 10.10 | 10.40 | 10.40 | 0.97% | 157 |
| Jul 21, 2026 | 10.10 | 10.30 | 10.10 | 10.30 | 10.30 | 4.57% | 200 |
| Jul 20, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.50% | - |
| Jul 17, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.52% | - |
| Jul 16, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -3.43% | - |
| Jul 15, 2026 | 9.85 | 10.20 | 9.85 | 10.20 | 10.20 | 3.55% | 120 |
| Jul 14, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -4.37% | - |
| Jul 13, 2026 | 9.90 | 10.30 | 9.90 | 10.30 | 10.30 | 5.64% | 120 |
| Jul 10, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.52% | - |
| Jul 9, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 3.19% | - |
| Jul 8, 2026 | 9.75 | 9.75 | 9.40 | 9.40 | 9.40 | -6.93% | 1,000 |
| Jul 7, 2026 | 9.75 | 10.10 | 9.75 | 10.10 | 10.10 | 3.06% | 700 |
| Jul 6, 2026 | 10.10 | 10.10 | 9.80 | 9.80 | 9.80 | -2.97% | 2,954 |
| Jul 3, 2026 | 9.75 | 10.70 | 9.75 | 10.10 | 10.10 | 1.00% | 2,500 |
| Jul 2, 2026 | 9.65 | 10.00 | 9.65 | 10.00 | 10.00 | 6.38% | 120 |
| Jul 1, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -2.08% | - |
| Jun 30, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.52% | - |
| Jun 29, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.04% | - |
| Jun 26, 2026 | 9.05 | 9.65 | 9.05 | 9.65 | 9.65 | 2.66% | 320 |
| Jun 25, 2026 | 9.15 | 9.40 | 9.15 | 9.40 | 9.40 | -2.59% | 333 |
| Jun 24, 2026 | 8.80 | 9.65 | 8.80 | 9.65 | 9.65 | 6.04% | 391 |
| Jun 23, 2026 | 8.45 | 9.10 | 8.45 | 9.10 | 9.10 | 5.81% | 542 |
| Jun 22, 2026 | 8.55 | 8.60 | 8.55 | 8.60 | 8.60 | -0.58% | 1,350 |
| Jun 19, 2026 | 8.55 | 8.65 | 8.55 | 8.65 | 8.65 | -0.57% | 240 |
| Jun 18, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.58% | - |
| Jun 17, 2026 | 8.60 | 8.80 | 8.60 | 8.65 | 8.65 | -2.81% | 1,125 |
| Jun 16, 2026 | 8.70 | 8.90 | 8.45 | 8.90 | 8.90 | 1.14% | 370 |
| Jun 15, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.57% | - |
| Jun 12, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Jun 11, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.69% | - |
| Jun 10, 2026 | 8.65 | 8.90 | 8.65 | 8.90 | 8.90 | 5.95% | 9,130 |
| Jun 9, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.59% | - |
| Jun 8, 2026 | 8.40 | 8.80 | 8.40 | 8.45 | 8.45 | -1.17% | 200 |
| Jun 5, 2026 | 8.20 | 8.55 | 8.20 | 8.55 | 8.55 | 0.59% | 684 |
| Jun 4, 2026 | 8.20 | 8.50 | 8.20 | 8.50 | 8.50 | -1.16% | 180 |
| 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 |