Nomad Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	12.05	12.14	11.97	12.03	12.03	0.97%	287,141
Oct 29, 2026	11.86	11.93	11.79	11.91	11.91	1.02%	839,080
Oct 28, 2026	11.68	11.80	11.61	11.79	11.79	-0.08%	947,335
Oct 27, 2026	11.75	11.88	11.72	11.80	11.80	-0.42%	960,819
Oct 26, 2026	12.00	12.02	11.74	11.85	11.85	-1.25%	842,525
Oct 23, 2026	12.13	12.21	11.93	12.00	12.00	-1.88%	616,944
Oct 22, 2026	11.85	12.24	11.83	12.23	12.23	3.64%	984,361
Oct 21, 2026	11.86	11.96	11.78	11.80	11.80	-1.58%	1,046,666
Oct 20, 2026	11.77	12.05	11.70	11.99	11.99	2.48%	1,289,057
Oct 19, 2026	11.66	11.73	11.58	11.70	11.70	-0.51%	956,307
Oct 16, 2026	11.63	11.83	11.49	11.76	11.76	2.35%	1,677,706
Oct 15, 2026	11.50	11.70	11.41	11.49	11.49	1.50%	2,220,609
Oct 14, 2026	11.48	11.53	11.29	11.32	11.32	-1.31%	1,245,913
Oct 13, 2026	11.39	11.52	11.33	11.47	11.47	1.06%	790,911
Oct 12, 2026	11.12	11.40	11.09	11.35	11.35	2.44%	815,946
Oct 9, 2026	11.04	11.17	11.01	11.08	11.08	0.27%	1,595,061
Oct 8, 2026	11.07	11.10	10.85	11.05	11.05	0.45%	1,728,088
Oct 7, 2026	11.11	11.23	10.85	11.00	11.00	0.27%	1,735,081
Oct 6, 2026	11.00	11.22	10.81	10.97	10.97	2.62%	1,943,271
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