Nomad Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	12.18	12.56	12.06	12.10	12.10	2.46%	2,754,943
Aug 21, 2026	11.71	11.99	11.64	11.81	11.81	1.72%	1,536,754
Aug 20, 2026	11.84	11.93	11.60	11.61	11.61	-2.76%	1,063,799
Aug 19, 2026	11.59	12.10	11.50	11.94	11.94	4.55%	6,527,421
Aug 18, 2026	11.48	11.62	11.35	11.42	11.42	0.35%	2,327,082
Aug 17, 2026	11.60	11.66	11.36	11.38	11.38	-2.98%	2,680,448
Aug 14, 2026	12.01	12.01	11.50	11.73	11.73	-2.57%	1,405,083
Aug 13, 2026	10.93	12.12	10.93	12.04	12.04	5.61%	3,865,682
Aug 12, 2026	11.22	11.66	11.15	11.40	11.40	0.26%	3,903,196
Aug 11, 2026	11.50	11.66	11.35	11.37	11.37	-0.96%	1,654,877
Aug 10, 2026	11.95	11.95	11.62	11.65	11.48	-2.84%	1,113,810
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
Jul 27, 2026	11.72	12.01	11.69	11.92	11.75	1.71%	749,480
Jul 24, 2026	11.69	11.84	11.65	11.72	11.55	0.60%	1,095,882
Jul 23, 2026	11.75	11.77	11.54	11.65	11.48	-1.69%	954,245
Jul 22, 2026	12.04	12.21	11.85	11.85	11.68	0.25%	1,582,284
Jul 21, 2026	11.95	12.15	11.69	11.82	11.65	-0.25%	2,514,528
Jul 20, 2026	11.51	11.92	11.45	11.85	11.68	2.95%	1,643,146
Jul 17, 2026	11.79	11.87	11.51	11.51	11.34	-2.13%	1,352,389
Jul 16, 2026	11.69	11.86	11.62	11.76	11.59	2.08%	940,897
Jul 15, 2026	11.44	11.74	11.44	11.52	11.35	0.17%	948,220
Jul 14, 2026	11.50	11.52	11.40	11.50	11.33	0.17%	1,566,664
Jul 13, 2026	11.62	11.73	11.04	11.48	11.31	-0.43%	1,316,746
Jul 10, 2026	11.42	11.62	11.38	11.53	11.36	1.23%	849,699
Jul 9, 2026	11.20	11.46	11.14	11.39	11.22	0.53%	1,236,160
Jul 8, 2026	11.46	11.48	11.25	11.33	11.16	-0.70%	731,305
Jul 7, 2026	11.60	11.62	11.28	11.41	11.24	-0.17%	1,604,755
Jul 6, 2026	11.35	11.57	11.28	11.43	11.26	0.09%	1,734,979
Jul 2, 2026	11.33	11.51	11.25	11.42	11.25	1.51%	1,704,302
Jul 1, 2026	11.08	11.39	11.01	11.25	11.09	2.74%	1,248,994
Jun 30, 2026	11.24	11.24	10.92	10.95	10.79	-2.23%	1,666,797
Jun 29, 2026	11.00	11.27	10.96	11.20	11.04	0.72%	1,433,366
Jun 26, 2026	10.67	11.18	10.63	11.12	10.96	5.30%	3,563,994
Jun 25, 2026	10.62	10.71	10.50	10.56	10.41	-0.85%	684,359
Jun 24, 2026	10.26	10.87	10.21	10.65	10.49	4.31%	1,831,672
Jun 23, 2026	10.01	10.24	9.97	10.21	10.06	3.34%	1,252,565
Jun 22, 2026	10.02	10.11	9.83	9.88	9.74	-1.40%	1,289,157
Jun 18, 2026	9.96	10.18	9.94	10.02	9.87	-0.20%	1,336,407
Jun 17, 2026	10.19	10.30	9.93	10.04	9.89	-1.67%	1,042,116
Jun 16, 2026	10.35	10.39	10.17	10.21	10.06	-1.07%	1,043,413
Jun 15, 2026	10.40	10.55	10.29	10.32	10.17	-1.05%	1,310,393
Jun 12, 2026	10.42	10.55	10.42	10.43	10.28	0.58%	941,812