Nomad Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	10.11	10.30	10.10	10.28	-	1.43%	163,911
May 28, 2026	10.10	10.32	10.08	10.13	10.13	0.30%	2,866,627
May 27, 2026	10.28	10.29	10.07	10.10	10.10	-1.08%	1,631,935
May 26, 2026	10.30	10.38	10.19	10.21	10.21	-0.58%	1,113,234
May 22, 2026	10.11	10.33	10.07	10.27	10.27	1.38%	885,088
May 21, 2026	10.27	10.28	9.98	10.13	10.13	-2.78%	1,484,950
May 20, 2026	10.25	10.45	10.05	10.42	10.42	1.17%	1,507,439
May 19, 2026	10.50	10.54	10.26	10.30	10.30	0.59%	1,937,387
May 18, 2026	10.00	10.25	9.94	10.24	10.24	4.49%	1,680,479
May 15, 2026	9.83	9.86	9.73	9.80	9.80	0.10%	1,817,391
May 14, 2026	9.38	9.79	9.36	9.79	9.79	7.70%	2,136,363
May 13, 2026	9.25	9.25	8.99	9.09	9.09	-1.30%	2,297,236
May 12, 2026	9.35	9.45	9.10	9.21	9.21	-1.07%	2,882,901
May 11, 2026	9.63	9.76	9.47	9.48	9.31	0.42%	2,318,778
May 8, 2026	10.13	10.36	9.42	9.44	9.27	-6.90%	2,481,585
May 7, 2026	10.36	10.37	9.85	10.14	9.96	0.20%	2,695,967
May 6, 2026	9.40	10.19	9.40	10.12	9.94	8.93%	3,084,486
May 5, 2026	9.60	9.60	9.17	9.29	9.12	-1.80%	2,218,908
May 4, 2026	9.50	9.61	9.32	9.46	9.29	-0.63%	1,472,345
May 1, 2026	9.75	9.76	9.39	9.52	9.35	-2.06%	2,442,091
Apr 30, 2026	9.55	9.73	9.55	9.72	9.55	1.57%	888,792
Apr 29, 2026	9.72	9.79	9.56	9.57	9.40	-1.64%	674,674
Apr 28, 2026	9.71	9.79	9.65	9.73	9.56	1.25%	829,249
Apr 27, 2026	9.54	9.72	9.50	9.61	9.44	0.73%	857,270
Apr 24, 2026	9.55	9.65	9.46	9.54	9.37	-	1,394,286
Apr 23, 2026	9.61	9.68	9.44	9.54	9.37	-0.52%	951,136
Apr 22, 2026	9.72	9.83	9.56	9.59	9.42	-1.24%	763,542
Apr 21, 2026	9.66	9.80	9.61	9.71	9.54	0.41%	819,504
Apr 20, 2026	9.71	9.73	9.62	9.67	9.50	-0.72%	851,951
Apr 17, 2026	9.59	9.82	9.59	9.74	9.57	1.78%	1,408,632
Apr 16, 2026	9.58	9.75	9.52	9.57	9.40	-0.10%	978,776
Apr 15, 2026	9.52	9.58	9.47	9.58	9.41	0.63%	1,208,792
Apr 14, 2026	9.64	9.75	9.50	9.52	9.35	-1.55%	1,038,952
Apr 13, 2026	9.81	9.81	9.60	9.67	9.50	-1.93%	1,731,826
Apr 10, 2026	10.02	10.02	9.80	9.86	9.68	-0.90%	690,572
Apr 9, 2026	9.70	10.01	9.70	9.95	9.77	1.12%	859,746
Apr 8, 2026	9.85	9.99	9.77	9.84	9.66	0.61%	1,168,563
Apr 7, 2026	9.83	9.90	9.70	9.78	9.60	-0.71%	715,955
Apr 6, 2026	9.59	9.88	9.55	9.85	9.67	2.82%	1,303,029
Apr 2, 2026	9.53	9.61	9.46	9.58	9.41	0.10%	737,923
Apr 1, 2026	9.57	9.69	9.52	9.57	9.40	-0.42%	969,595
Mar 31, 2026	9.79	9.79	9.55	9.61	9.44	-1.23%	1,092,629
Mar 30, 2026	9.46	9.80	9.43	9.73	9.56	-0.10%	1,723,667
Mar 27, 2026	9.70	9.84	9.68	9.74	9.57	0.41%	1,806,122
Mar 26, 2026	9.50	9.70	9.50	9.70	9.53	1.04%	1,267,244
Mar 25, 2026	9.75	9.80	9.46	9.60	9.43	-1.03%	1,135,192
Mar 24, 2026	9.77	9.89	9.69	9.70	9.53	-0.72%	1,551,605
Mar 23, 2026	9.88	10.00	9.76	9.77	9.59	0.21%	1,241,819
Mar 20, 2026	9.79	9.90	9.75	9.75	9.58	-1.02%	1,503,502
Mar 19, 2026	9.72	10.03	9.71	9.85	9.67	0.51%	1,706,989