Nomad Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	12.14	12.79	11.98	12.69	12.69	4.10%	2,600,169
Jul 28, 2026	12.07	12.37	12.01	12.19	12.19	2.27%	2,506,993
Jul 27, 2026	11.72	12.01	11.69	11.92	11.92	1.71%	748,711
Jul 24, 2026	11.69	11.84	11.65	11.72	11.72	0.60%	1,095,882
Jul 23, 2026	11.75	11.77	11.54	11.65	11.65	-1.69%	953,743
Jul 22, 2026	12.04	12.21	11.85	11.85	11.85	0.25%	1,582,279
Jul 21, 2026	11.95	12.15	11.69	11.82	11.82	-0.25%	2,513,996
Jul 20, 2026	11.51	11.92	11.45	11.85	11.85	2.95%	1,641,720
Jul 17, 2026	11.79	11.87	11.51	11.51	11.51	-2.13%	1,352,389
Jul 16, 2026	11.69	11.86	11.62	11.76	11.76	2.08%	939,841
Jul 15, 2026	11.44	11.74	11.44	11.52	11.52	0.17%	948,216
Jul 14, 2026	11.50	11.52	11.40	11.50	11.50	0.17%	1,566,647
Jul 13, 2026	11.62	11.73	11.04	11.48	11.48	-0.43%	1,316,679
Jul 10, 2026	11.42	11.62	11.38	11.53	11.53	1.23%	849,699
Jul 9, 2026	11.20	11.46	11.14	11.39	11.39	0.53%	1,235,453
Jul 8, 2026	11.46	11.48	11.25	11.33	11.33	-0.70%	730,843
Jul 7, 2026	11.60	11.62	11.28	11.41	11.41	-0.17%	1,604,753
Jul 6, 2026	11.35	11.57	11.28	11.43	11.43	0.09%	1,734,979
Jul 2, 2026	11.33	11.51	11.25	11.42	11.42	1.51%	1,704,302
Jul 1, 2026	11.08	11.39	11.01	11.25	11.25	2.74%	1,248,994
Jun 30, 2026	11.24	11.24	10.92	10.95	10.95	-2.23%	1,666,797
Jun 29, 2026	11.00	11.27	10.96	11.20	11.20	0.72%	1,433,366
Jun 26, 2026	10.67	11.18	10.63	11.12	11.12	5.30%	3,563,994
Jun 25, 2026	10.62	10.71	10.50	10.56	10.56	-0.85%	684,359
Jun 24, 2026	10.26	10.87	10.21	10.65	10.65	4.31%	1,831,672
Jun 23, 2026	10.01	10.24	9.97	10.21	10.21	3.34%	1,252,565
Jun 22, 2026	10.02	10.11	9.83	9.88	9.88	-1.40%	1,289,157
Jun 18, 2026	9.96	10.18	9.94	10.02	10.02	-0.20%	1,336,407
Jun 17, 2026	10.19	10.30	9.93	10.04	10.04	-1.67%	1,042,116
Jun 16, 2026	10.35	10.39	10.17	10.21	10.21	-1.07%	1,043,413
Jun 15, 2026	10.40	10.55	10.29	10.32	10.32	-1.05%	1,310,393
Jun 12, 2026	10.42	10.55	10.42	10.43	10.43	0.58%	941,812
Jun 11, 2026	10.31	10.43	10.25	10.37	10.37	0.58%	858,472
Jun 10, 2026	10.31	10.42	10.25	10.31	10.31	0.78%	856,726
Jun 9, 2026	9.94	10.28	9.94	10.23	10.23	3.02%	937,416
Jun 8, 2026	9.87	10.08	9.85	9.93	9.93	0.20%	887,248
Jun 5, 2026	9.82	9.99	9.78	9.91	9.91	1.75%	886,014
Jun 4, 2026	9.88	9.97	9.71	9.74	9.74	-0.20%	1,041,328
Jun 3, 2026	10.00	10.10	9.74	9.76	9.76	-3.17%	985,766
Jun 2, 2026	10.23	10.23	10.01	10.08	10.08	-1.27%	1,266,737
Jun 1, 2026	10.15	10.27	10.10	10.21	10.21	0.69%	1,007,297
May 29, 2026	10.11	10.35	10.10	10.14	10.14	0.10%	1,074,950
May 28, 2026	10.10	10.32	10.08	10.13	10.13	0.30%	2,957,278
May 27, 2026	10.28	10.29	10.07	10.10	10.10	-1.08%	1,689,084
May 26, 2026	10.30	10.38	10.19	10.21	10.21	-0.58%	1,113,272
May 22, 2026	10.11	10.33	10.07	10.27	10.27	1.38%	885,414
May 21, 2026	10.27	10.28	9.98	10.13	10.13	-2.78%	1,492,298
May 20, 2026	10.25	10.45	10.05	10.42	10.42	1.17%	1,507,492
May 19, 2026	10.50	10.54	10.26	10.30	10.30	0.59%	1,938,031
May 18, 2026	10.00	10.25	9.94	10.24	10.24	4.49%	1,702,624