Nomad Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	10.25	10.27	10.04	10.26	10.26	-0.68%	1,314,055
Mar 5, 2026	10.32	10.45	10.22	10.33	10.33	-0.48%	1,894,300
Mar 4, 2026	10.72	10.72	10.28	10.38	10.38	-1.14%	2,297,729
Mar 3, 2026	10.71	10.96	10.50	10.50	10.50	-1.78%	2,340,441
Mar 2, 2026	10.79	10.87	10.69	10.69	10.69	-2.55%	2,070,464
Feb 27, 2026	11.25	11.30	10.88	10.97	10.97	-2.58%	2,955,003
Feb 26, 2026	11.27	11.35	10.67	11.26	11.26	-8.68%	8,751,205
Feb 25, 2026	12.95	12.96	12.12	12.33	12.33	-4.86%	2,802,778
Feb 24, 2026	12.93	13.03	12.87	12.96	12.96	0.31%	1,000,365
Feb 23, 2026	12.93	13.03	12.84	12.92	12.92	-0.92%	767,653
Feb 20, 2026	13.00	13.08	12.91	13.04	13.04	0.38%	786,543
Feb 19, 2026	12.80	13.00	12.63	12.99	12.99	3.51%	1,074,879
Feb 18, 2026	12.69	12.73	12.55	12.55	12.55	-1.03%	1,305,790
Feb 17, 2026	12.88	12.89	12.48	12.68	12.68	-1.71%	1,056,364
Feb 13, 2026	12.75	12.94	12.71	12.90	12.90	0.94%	1,129,177
Feb 12, 2026	12.89	12.94	12.75	12.78	12.78	-0.78%	1,009,442
Feb 11, 2026	12.93	12.94	12.63	12.88	12.88	-0.85%	1,364,069
Feb 10, 2026	12.95	13.08	12.89	12.99	12.82	0.23%	1,185,248
Feb 9, 2026	13.04	13.06	12.80	12.96	12.79	0.47%	1,132,094
Feb 6, 2026	12.87	13.02	12.84	12.90	12.73	0.31%	1,319,374
Feb 5, 2026	13.00	13.04	12.82	12.86	12.69	-0.31%	1,337,012
Feb 4, 2026	12.78	13.00	12.74	12.90	12.73	2.38%	1,762,763
Feb 3, 2026	12.55	12.79	12.44	12.60	12.44	0.08%	1,803,520
Feb 2, 2026	12.75	12.79	12.55	12.59	12.43	-0.87%	973,862
Jan 30, 2026	12.61	12.74	12.50	12.70	12.53	1.20%	1,588,044
Jan 29, 2026	12.35	12.63	12.35	12.55	12.39	2.20%	1,879,920
Jan 28, 2026	12.43	12.62	12.28	12.28	12.12	-1.92%	1,293,609
Jan 27, 2026	12.03	12.60	12.03	12.52	12.36	3.47%	2,040,070
Jan 26, 2026	11.98	12.12	11.91	12.10	11.94	1.68%	2,081,170
Jan 23, 2026	11.90	11.93	11.79	11.90	11.74	0.51%	864,335
Jan 22, 2026	11.83	11.98	11.80	11.84	11.69	-0.17%	1,260,364
Jan 21, 2026	11.91	11.98	11.75	11.86	11.70	-0.75%	1,796,686
Jan 20, 2026	11.67	12.00	11.59	11.95	11.79	2.58%	1,826,925
Jan 16, 2026	11.90	11.90	11.57	11.65	11.50	-2.18%	2,498,236
Jan 15, 2026	11.93	12.04	11.71	11.91	11.75	0.51%	3,425,755
Jan 14, 2026	11.97	12.12	11.79	11.85	11.69	-0.59%	2,438,911
Jan 13, 2026	12.02	12.09	11.90	11.92	11.76	-1.00%	1,346,794
Jan 12, 2026	12.08	12.19	11.95	12.04	11.88	-	1,302,948
Jan 9, 2026	12.08	12.11	11.83	12.04	11.88	0.25%	1,299,540
Jan 8, 2026	11.60	12.15	11.51	12.01	11.85	2.91%	6,551,780
Jan 7, 2026	12.03	12.03	11.64	11.67	11.52	-2.42%	5,054,106
Jan 6, 2026	11.99	12.07	11.87	11.96	11.80	-0.42%	3,056,187
Jan 5, 2026	12.10	12.17	11.95	12.01	11.85	-1.23%	1,148,361
Jan 2, 2026	12.52	12.52	12.13	12.16	12.00	-2.80%	1,145,007
Dec 31, 2025	12.51	12.56	12.45	12.51	12.35	-0.16%	1,023,604
Dec 30, 2025	12.49	12.68	12.45	12.53	12.37	0.32%	1,260,124
Dec 29, 2025	12.43	12.53	12.42	12.49	12.33	0.32%	1,366,810
Dec 26, 2025	12.50	12.55	12.39	12.45	12.29	-0.32%	1,133,225
Dec 24, 2025	12.59	12.66	12.36	12.49	12.33	-0.87%	814,557
Dec 23, 2025	12.59	12.71	12.37	12.60	12.44	0.16%	1,076,423