Nomad Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	9.59	9.82	9.59	9.74	9.74	1.78%	1,408,322
Apr 16, 2026	9.58	9.75	9.52	9.57	9.57	-0.10%	978,544
Apr 15, 2026	9.52	9.58	9.47	9.58	9.58	0.63%	1,204,361
Apr 14, 2026	9.64	9.75	9.50	9.52	9.52	-1.55%	1,037,010
Apr 13, 2026	9.81	9.81	9.60	9.67	9.67	-1.93%	1,728,147
Apr 10, 2026	10.02	10.02	9.80	9.86	9.86	-0.90%	689,471
Apr 9, 2026	9.70	10.01	9.70	9.95	9.95	1.12%	858,786
Apr 8, 2026	9.85	9.99	9.77	9.84	9.84	0.61%	1,168,284
Apr 7, 2026	9.83	9.90	9.70	9.78	9.78	-0.71%	715,946
Apr 6, 2026	9.59	9.88	9.55	9.85	9.85	2.82%	1,303,008
Apr 2, 2026	9.53	9.61	9.46	9.58	9.58	0.10%	736,936
Apr 1, 2026	9.57	9.69	9.52	9.57	9.57	-0.42%	968,559
Mar 31, 2026	9.79	9.79	9.55	9.61	9.61	-1.23%	1,092,612
Mar 30, 2026	9.46	9.80	9.43	9.73	9.73	-0.10%	1,723,327
Mar 27, 2026	9.70	9.84	9.68	9.74	9.74	0.41%	1,804,272
Mar 26, 2026	9.50	9.70	9.50	9.70	9.70	1.04%	1,267,140
Mar 25, 2026	9.75	9.80	9.46	9.60	9.60	-1.03%	1,120,858
Mar 24, 2026	9.77	9.89	9.69	9.70	9.70	-0.72%	1,522,731
Mar 23, 2026	9.88	10.00	9.76	9.77	9.77	0.21%	1,241,053
Mar 20, 2026	9.79	9.90	9.75	9.75	9.75	-1.02%	1,469,950
Mar 19, 2026	9.72	10.03	9.71	9.85	9.85	0.51%	1,654,162
Mar 18, 2026	9.85	9.92	9.78	9.80	9.80	-2.00%	857,306
Mar 17, 2026	9.85	10.08	9.83	10.00	10.00	2.46%	1,029,219
Mar 16, 2026	9.87	9.96	9.73	9.76	9.76	-0.81%	1,366,101
Mar 13, 2026	9.77	10.00	9.75	9.84	9.84	3.04%	1,959,720
Mar 12, 2026	10.34	10.55	9.54	9.55	9.55	-7.82%	2,355,902
Mar 11, 2026	10.13	10.40	10.05	10.36	10.36	1.97%	2,598,530
Mar 10, 2026	10.16	10.17	9.94	10.16	10.16	-	2,015,095
Mar 9, 2026	10.11	10.18	9.82	10.16	10.16	-0.97%	2,447,145
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