Nomad Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	10.13	10.36	9.42	9.44	9.44	-6.90%	2,480,483
May 7, 2026	10.36	10.37	9.85	10.14	10.14	0.20%	2,695,875
May 6, 2026	9.40	10.19	9.40	10.12	10.12	8.93%	3,083,425
May 5, 2026	9.60	9.60	9.17	9.29	9.29	-1.80%	2,218,603
May 4, 2026	9.50	9.61	9.32	9.46	9.46	-0.63%	1,470,935
May 1, 2026	9.75	9.76	9.39	9.52	9.52	-2.06%	2,441,790
Apr 30, 2026	9.55	9.73	9.55	9.72	9.72	1.57%	888,712
Apr 29, 2026	9.72	9.79	9.56	9.57	9.57	-1.64%	674,522
Apr 28, 2026	9.71	9.79	9.65	9.73	9.73	1.25%	829,243
Apr 27, 2026	9.54	9.72	9.50	9.61	9.61	0.73%	856,124
Apr 24, 2026	9.55	9.65	9.46	9.54	9.54	-	1,160,536
Apr 23, 2026	9.61	9.68	9.44	9.54	9.54	-0.52%	948,704
Apr 22, 2026	9.72	9.83	9.56	9.59	9.59	-1.24%	761,427
Apr 21, 2026	9.66	9.80	9.61	9.71	9.71	0.41%	817,079
Apr 20, 2026	9.71	9.73	9.62	9.67	9.67	-0.72%	849,829
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