Nomad Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	11.89	11.93	11.81	11.83	11.83	-0.42%	1,660,454
Oct 23, 2025	12.13	12.23	11.83	11.88	11.88	-1.98%	2,633,731
Oct 22, 2025	12.09	12.25	11.93	12.12	12.12	0.75%	1,732,735
Oct 21, 2025	12.07	12.13	12.00	12.03	12.03	-	1,763,693
Oct 20, 2025	12.25	12.35	11.91	12.03	12.03	-1.55%	1,429,045
Oct 17, 2025	12.14	12.25	12.06	12.22	12.22	1.24%	1,802,643
Oct 16, 2025	12.02	12.34	12.00	12.07	12.07	0.92%	2,340,595
Oct 15, 2025	12.35	12.46	11.86	11.96	11.96	-3.70%	2,651,429
Oct 14, 2025	12.06	12.43	12.02	12.42	12.42	2.39%	2,829,578
Oct 13, 2025	12.27	12.35	11.94	12.13	12.13	-0.08%	2,740,161
Oct 10, 2025	12.50	12.55	12.11	12.14	12.14	-2.80%	2,510,220
Oct 9, 2025	12.77	12.79	12.43	12.49	12.49	-2.04%	1,513,672
Oct 8, 2025	12.78	12.80	12.56	12.75	12.75	0.47%	2,721,375
Oct 7, 2025	12.82	12.85	12.58	12.69	12.69	-0.63%	6,208,615
Oct 6, 2025	13.15	13.18	12.66	12.77	12.77	-2.44%	2,443,093
Oct 3, 2025	13.27	13.36	13.07	13.09	13.09	-1.06%	904,205
Oct 2, 2025	13.18	13.34	13.07	13.23	13.23	-1.05%	1,694,217
Oct 1, 2025	13.18	13.48	13.16	13.37	13.37	1.67%	1,493,493
Sep 30, 2025	12.98	13.19	12.89	13.15	13.15	1.39%	1,430,311
Sep 29, 2025	13.06	13.08	12.93	12.97	12.97	-0.38%	1,030,264
Sep 26, 2025	12.93	13.13	12.92	13.02	13.02	0.85%	1,060,459
Sep 25, 2025	13.20	13.28	12.90	12.91	12.91	-2.20%	1,101,740
Sep 24, 2025	13.15	13.38	13.07	13.20	13.20	0.92%	1,106,852
Sep 23, 2025	13.31	13.40	13.07	13.08	13.08	-1.06%	1,929,220
Sep 22, 2025	13.41	13.55	13.14	13.22	13.22	-1.05%	1,315,862
Sep 19, 2025	13.75	13.79	13.31	13.36	13.36	-2.27%	1,384,010
Sep 18, 2025	13.53	13.75	13.49	13.67	13.67	0.66%	1,006,991
Sep 17, 2025	13.72	13.94	13.51	13.58	13.58	-1.31%	1,861,361
Sep 16, 2025	13.70	13.82	13.58	13.76	13.76	0.73%	1,277,310
Sep 15, 2025	14.15	14.17	13.66	13.66	13.66	-3.33%	989,637
Sep 12, 2025	14.23	14.23	14.01	14.13	14.13	-0.70%	2,664,814
Sep 11, 2025	14.17	14.33	14.05	14.23	14.23	0.85%	3,568,456
Sep 10, 2025	14.11	14.23	13.96	14.11	14.11	-0.28%	4,722,670
Sep 9, 2025	14.48	14.64	14.00	14.15	14.15	-2.62%	2,912,905
Sep 8, 2025	14.71	14.76	14.49	14.53	14.53	-1.22%	1,139,439
Sep 5, 2025	15.01	15.27	14.46	14.71	14.71	-1.54%	4,137,521
Sep 4, 2025	15.42	15.42	14.89	14.94	14.94	-2.67%	998,440
Sep 3, 2025	15.36	15.49	15.28	15.35	15.35	-0.20%	547,658
Sep 2, 2025	15.49	15.58	15.27	15.38	15.38	-1.03%	388,066
Aug 29, 2025	15.42	15.57	15.38	15.54	15.54	0.97%	564,547
Aug 28, 2025	15.55	15.60	15.30	15.39	15.39	-1.09%	724,758
Aug 27, 2025	15.43	15.57	15.26	15.56	15.56	0.84%	412,296
Aug 26, 2025	15.60	15.73	15.41	15.43	15.43	-1.72%	1,425,618
Aug 25, 2025	15.51	15.91	15.39	15.70	15.70	0.71%	791,279
Aug 22, 2025	15.55	15.75	15.53	15.59	15.59	0.78%	905,169
Aug 21, 2025	15.00	15.49	14.97	15.47	15.47	2.79%	577,906
Aug 20, 2025	15.14	15.22	14.98	15.05	15.05	0.07%	1,217,567
Aug 19, 2025	14.88	15.22	14.86	15.04	15.04	2.04%	1,078,743
Aug 18, 2025	15.20	15.23	14.74	14.74	14.74	-2.06%	558,325
Aug 15, 2025	15.01	15.06	14.72	15.05	15.05	0.27%	1,011,394