Nomad Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	11.90	11.93	11.79	11.90	11.90	0.51%	864,297
Jan 22, 2026	11.83	11.98	11.80	11.84	11.84	-0.17%	1,259,195
Jan 21, 2026	11.91	11.98	11.75	11.86	11.86	-0.75%	1,793,787
Jan 20, 2026	11.67	12.00	11.59	11.95	11.95	2.58%	1,826,778
Jan 16, 2026	11.90	11.90	11.57	11.65	11.65	-2.18%	2,406,254
Jan 15, 2026	11.93	12.04	11.71	11.91	11.91	0.51%	3,425,617
Jan 14, 2026	11.97	12.12	11.79	11.85	11.85	-0.59%	2,437,936
Jan 13, 2026	12.02	12.09	11.90	11.92	11.92	-1.00%	1,346,066
Jan 12, 2026	12.08	12.19	11.95	12.04	12.04	-	1,302,322
Jan 9, 2026	12.08	12.11	11.83	12.04	12.04	0.25%	1,299,124
Jan 8, 2026	11.60	12.15	11.51	12.01	12.01	2.91%	6,551,712
Jan 7, 2026	12.03	12.03	11.64	11.67	11.67	-2.42%	5,052,758
Jan 6, 2026	11.99	12.07	11.87	11.96	11.96	-0.42%	3,056,169
Jan 5, 2026	12.10	12.17	11.95	12.01	12.01	-1.23%	1,148,237
Jan 2, 2026	12.52	12.52	12.13	12.16	12.16	-2.80%	1,144,253
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