Nomad Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	11.00	11.22	10.81	11.10	11.10	3.84%	861,299
Oct 5, 2026	10.66	10.75	10.55	10.69	10.69	0.38%	1,039,168
Oct 2, 2026	10.83	10.96	10.54	10.65	10.65	-1.48%	1,081,198
Oct 1, 2026	10.25	10.93	10.25	10.81	10.81	4.65%	2,046,239
Sep 30, 2026	10.61	10.65	10.29	10.33	10.33	-1.71%	801,054
Sep 29, 2026	10.57	10.65	10.35	10.51	10.51	-1.41%	969,952
Sep 28, 2026	10.60	10.79	10.48	10.66	10.66	0.28%	864,561
Sep 25, 2026	10.65	10.65	10.49	10.63	10.63	-0.37%	1,321,391
Sep 24, 2026	10.77	10.79	10.56	10.67	10.67	-0.37%	1,735,314
Sep 23, 2026	10.59	10.82	10.52	10.71	10.71	2.00%	2,085,714
Sep 22, 2026	10.68	10.73	10.44	10.50	10.50	-0.94%	837,390
Sep 21, 2026	10.66	10.66	10.53	10.60	10.60	-0.56%	728,090
Sep 18, 2026	10.71	10.80	10.58	10.66	10.66	-0.74%	1,433,054
Sep 17, 2026	11.10	11.14	10.74	10.74	10.74	-2.27%	1,068,125
Sep 16, 2026	10.91	11.07	10.91	10.99	10.99	0.64%	518,335
Sep 15, 2026	10.93	10.96	10.78	10.92	10.92	-0.09%	1,362,169
Sep 14, 2026	11.09	11.22	10.90	10.93	10.93	-0.46%	2,754,083
Sep 11, 2026	11.18	11.19	10.95	10.98	10.98	-0.99%	986,219
Sep 10, 2026	11.28	11.28	11.02	11.09	11.09	-0.81%	849,815
Sep 9, 2026	11.39	11.46	11.03	11.18	11.18	-2.44%	1,954,002
Sep 8, 2026	11.62	11.68	11.39	11.46	11.46	-1.55%	1,006,566
Sep 4, 2026	11.47	11.73	11.41	11.64	11.64	1.22%	1,102,049
Sep 3, 2026	11.65	11.68	11.36	11.50	11.50	-0.78%	1,625,763
Sep 2, 2026	11.74	11.94	11.59	11.59	11.59	-0.69%	851,450
Sep 1, 2026	11.69	11.87	11.60	11.67	11.67	0.26%	1,293,234
Aug 31, 2026	11.78	11.90	11.64	11.64	11.64	-2.02%	1,014,863
Aug 28, 2026	12.05	12.15	11.88	11.88	11.88	-0.92%	783,783
Aug 27, 2026	12.41	12.45	11.99	11.99	11.99	-1.32%	1,556,465
Aug 26, 2026	11.95	12.29	11.86	12.15	12.15	2.19%	1,951,214
Aug 25, 2026	12.01	12.07	11.73	11.89	11.89	-1.74%	1,356,888
Aug 24, 2026	12.18	12.56	12.06	12.10	12.10	2.46%	2,756,085
Aug 21, 2026	11.71	11.99	11.64	11.81	11.81	1.72%	1,570,618
Aug 20, 2026	11.84	11.93	11.60	11.61	11.61	-2.76%	1,063,923
Aug 19, 2026	11.59	12.10	11.50	11.94	11.94	4.55%	6,527,938
Aug 18, 2026	11.48	11.62	11.35	11.42	11.42	0.35%	2,327,083
Aug 17, 2026	11.60	11.66	11.36	11.38	11.38	-2.98%	2,680,713
Aug 14, 2026	12.01	12.01	11.50	11.73	11.73	-2.57%	1,405,765
Aug 13, 2026	10.93	12.12	10.93	12.04	12.04	5.61%	3,866,374
Aug 12, 2026	11.22	11.66	11.15	11.40	11.40	0.26%	3,927,650
Aug 11, 2026	11.50	11.66	11.35	11.37	11.37	-0.96%	1,654,893
Aug 10, 2026	11.95	11.95	11.62	11.65	11.48	-2.84%	1,114,071
Aug 7, 2026	11.75	12.00	11.70	11.99	11.82	1.78%	745,847
Aug 6, 2026	11.91	11.92	11.64	11.78	11.61	-0.25%	688,995
Aug 5, 2026	12.08	12.09	11.75	11.81	11.64	-0.84%	771,587
Aug 4, 2026	11.91	12.00	11.87	11.91	11.74	-1.16%	1,053,578
Aug 3, 2026	12.09	12.20	11.98	12.05	11.87	1.26%	889,247
Jul 31, 2026	12.32	12.34	11.90	11.90	11.73	-4.11%	1,158,195
Jul 30, 2026	12.54	12.55	12.26	12.41	12.23	-2.21%	1,209,967
Jul 29, 2026	12.14	12.79	11.98	12.69	12.50	4.10%	2,601,543
Jul 28, 2026	12.07	12.37	12.01	12.19	12.01	2.27%	2,507,194