Nomad Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	12.51	12.56	12.45	12.51	12.51	-0.16%	1,016,103
Dec 30, 2025	12.49	12.68	12.45	12.53	12.53	0.32%	1,251,206
Dec 29, 2025	12.43	12.53	12.42	12.49	12.49	0.32%	1,339,809
Dec 26, 2025	12.50	12.55	12.39	12.45	12.45	-0.32%	1,075,724
Dec 24, 2025	12.59	12.66	12.36	12.49	12.49	-0.87%	795,585
Dec 23, 2025	12.59	12.71	12.37	12.60	12.60	0.16%	1,062,293
Dec 22, 2025	12.66	12.89	12.57	12.58	12.58	-1.80%	1,317,518
Dec 19, 2025	12.92	12.93	12.72	12.81	12.81	-0.62%	1,972,695
Dec 18, 2025	12.70	12.95	12.70	12.89	12.89	0.94%	1,524,939
Dec 17, 2025	12.57	12.92	12.57	12.77	12.77	1.75%	2,355,929
Dec 16, 2025	12.44	12.70	12.38	12.55	12.55	1.21%	1,404,019
Dec 15, 2025	12.42	12.50	12.22	12.40	12.40	0.40%	1,628,446
Dec 12, 2025	12.53	12.63	12.34	12.35	12.35	-0.72%	2,832,856
Dec 11, 2025	12.44	12.71	12.40	12.44	12.44	0.81%	2,445,849
Dec 10, 2025	12.17	12.42	12.12	12.34	12.34	1.73%	1,654,633
Dec 9, 2025	12.00	12.22	12.00	12.13	12.13	1.34%	1,950,485
Dec 8, 2025	11.96	12.12	11.83	11.97	11.97	-0.50%	2,180,382
Dec 5, 2025	12.08	12.15	11.95	12.03	12.03	-0.41%	1,497,923
Dec 4, 2025	12.29	12.32	12.08	12.08	12.08	-1.06%	899,751
Dec 3, 2025	12.23	12.45	12.19	12.21	12.21	-0.16%	1,599,347
Dec 2, 2025	12.25	12.25	12.06	12.23	12.23	-0.24%	1,720,409
Dec 1, 2025	12.19	12.26	12.07	12.26	12.26	0.25%	1,800,816
Nov 28, 2025	12.18	12.25	12.14	12.23	12.23	0.49%	692,907
Nov 26, 2025	12.08	12.20	12.00	12.17	12.17	0.66%	1,434,284
Nov 25, 2025	12.16	12.25	12.06	12.09	12.09	0.50%	1,446,945
Nov 24, 2025	12.15	12.15	11.96	12.03	12.03	-1.31%	2,297,403
Nov 21, 2025	12.25	12.38	12.15	12.19	12.19	0.25%	1,402,013
Nov 20, 2025	12.09	12.27	12.09	12.16	12.16	0.08%	1,878,788
Nov 19, 2025	12.11	12.29	12.09	12.15	12.15	0.66%	3,292,283
Nov 18, 2025	12.06	12.10	11.82	12.07	12.07	-	2,137,105
Nov 17, 2025	12.10	12.22	11.98	12.07	12.07	-1.07%	2,360,493
Nov 14, 2025	12.20	12.29	12.06	12.20	12.20	0.08%	1,570,154
Nov 13, 2025	12.09	12.42	12.09	12.19	12.19	0.49%	1,964,712
Nov 12, 2025	11.92	12.13	11.92	12.13	12.13	1.51%	1,717,547
Nov 11, 2025	12.02	12.04	11.81	11.95	11.95	0.50%	1,323,205
Nov 10, 2025	12.09	12.20	11.82	11.89	11.89	-1.90%	2,459,133
Nov 7, 2025	12.07	12.35	11.92	12.12	11.95	0.75%	3,735,145
Nov 6, 2025	11.75	12.22	11.65	12.03	11.86	5.99%	3,861,399
Nov 5, 2025	11.17	11.36	11.12	11.35	11.19	1.79%	2,661,611
Nov 4, 2025	11.14	11.24	11.04	11.15	10.99	-0.45%	1,696,059
Nov 3, 2025	11.20	11.30	11.08	11.20	11.04	-0.88%	1,828,310
Oct 31, 2025	11.28	11.32	11.10	11.30	11.14	-0.09%	2,459,455
Oct 30, 2025	11.45	11.51	11.31	11.31	11.15	-1.05%	1,983,856
Oct 29, 2025	11.62	11.67	11.36	11.43	11.27	-2.72%	2,297,177
Oct 28, 2025	11.80	11.93	11.64	11.75	11.59	-0.84%	2,026,573
Oct 27, 2025	11.86	12.06	11.79	11.85	11.68	0.17%	1,804,380
Oct 24, 2025	11.89	11.93	11.81	11.83	11.66	-0.42%	1,660,454
Oct 23, 2025	12.13	12.23	11.83	11.88	11.71	-1.98%	2,633,731
Oct 22, 2025	12.09	12.25	11.93	12.12	11.95	0.75%	1,732,735
Oct 21, 2025	12.07	12.13	12.00	12.03	11.86	-	1,763,693