Nomad Foods Limited (FRA:0NH)
Germany · Delayed Price · Currency is EUR 9.95
-0.15 (-1.49%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:0NH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | - | -1.49% | - |
| Aug 25, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2.02% | - |
| Aug 24, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.98% | - |
| Aug 21, 2026 | 9.85 | 10.10 | 9.85 | 10.10 | 10.10 | 1.00% | 277 |
| Aug 20, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.52% | - |
| Aug 19, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Aug 18, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.51% | - |
| Aug 17, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -2.94% | - |
| Aug 14, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Aug 13, 2026 | 9.65 | 10.30 | 9.65 | 10.30 | 10.30 | 4.04% | 120 |
| Aug 12, 2026 | 9.65 | 9.90 | 9.65 | 9.90 | 9.90 | 0.51% | 120 |
| Aug 11, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -2.98% | - |
| Aug 10, 2026 | 10.30 | 10.90 | 10.30 | 10.30 | 10.15 | 0.98% | 175 |
| Aug 7, 2026 | 10.00 | 10.20 | 10.00 | 10.20 | 10.05 | -3.77% | 5,200 |
| Aug 6, 2026 | 10.00 | 10.60 | 10.00 | 10.60 | 10.45 | 6.00% | 350 |
| Aug 5, 2026 | 10.10 | 10.40 | 10.00 | 10.00 | 9.86 | -1.96% | 257 |
| Aug 4, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.05 | -4.67% | - |
| Aug 3, 2026 | 10.60 | 10.90 | 10.60 | 10.70 | 10.55 | -3.60% | 700 |
| Jul 31, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.94 | 2.78% | 120 |
| Jul 30, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.65 | -5.26% | - |
| Jul 29, 2026 | 10.40 | 11.40 | 10.40 | 11.40 | 11.24 | 10.68% | 835 |
| Jul 28, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.15 | 3.00% | - |
| Jul 27, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.86 | - | - |
| Jul 24, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.86 | -1.96% | - |
| Jul 23, 2026 | 10.10 | 10.30 | 10.10 | 10.20 | 10.05 | -1.92% | 3,445 |
| Jul 22, 2026 | 10.10 | 10.40 | 10.10 | 10.40 | 10.25 | 0.97% | 157 |
| Jul 21, 2026 | 10.10 | 10.30 | 10.10 | 10.30 | 10.15 | 4.57% | 200 |
| Jul 20, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.71 | -1.50% | - |
| Jul 17, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.86 | 1.52% | - |
| Jul 16, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.71 | -3.43% | - |
| Jul 15, 2026 | 9.85 | 10.20 | 9.85 | 10.20 | 10.05 | 3.55% | 120 |
| Jul 14, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.71 | -4.37% | - |
| Jul 13, 2026 | 9.90 | 10.30 | 9.90 | 10.30 | 10.15 | 5.64% | 120 |
| Jul 10, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.61 | 0.52% | - |
| Jul 9, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.56 | 3.19% | - |
| Jul 8, 2026 | 9.75 | 9.75 | 9.40 | 9.40 | 9.27 | -6.93% | 1,000 |
| Jul 7, 2026 | 9.75 | 10.10 | 9.75 | 10.10 | 9.96 | 3.06% | 700 |
| Jul 6, 2026 | 10.10 | 10.10 | 9.80 | 9.80 | 9.66 | -2.97% | 2,954 |
| Jul 3, 2026 | 9.75 | 10.70 | 9.75 | 10.10 | 9.96 | 1.00% | 2,500 |
| Jul 2, 2026 | 9.65 | 10.00 | 9.65 | 10.00 | 9.86 | 6.38% | 120 |
| Jul 1, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.27 | -2.08% | - |
| Jun 30, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.46 | 0.52% | - |
| Jun 29, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.41 | -1.04% | - |
| Jun 26, 2026 | 9.05 | 9.65 | 9.05 | 9.65 | 9.51 | 2.66% | 320 |
| Jun 25, 2026 | 9.15 | 9.40 | 9.15 | 9.40 | 9.27 | -2.59% | 333 |
| Jun 24, 2026 | 8.80 | 9.65 | 8.80 | 9.65 | 9.51 | 6.04% | 391 |
| Jun 23, 2026 | 8.45 | 9.10 | 8.45 | 9.10 | 8.97 | 5.81% | 542 |
| Jun 22, 2026 | 8.55 | 8.60 | 8.55 | 8.60 | 8.48 | -0.58% | 1,350 |
| Jun 19, 2026 | 8.55 | 8.65 | 8.55 | 8.65 | 8.53 | -0.57% | 240 |
| Jun 18, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.58 | 0.58% | - |