Nomad Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	12.08	12.15	11.95	12.03	12.03	-0.41%	1,497,721
Dec 4, 2025	12.29	12.32	12.08	12.08	12.08	-1.06%	876,405
Dec 3, 2025	12.23	12.45	12.19	12.21	12.21	-0.16%	1,575,987
Dec 2, 2025	12.25	12.25	12.06	12.23	12.23	-0.24%	1,720,390
Dec 1, 2025	12.19	12.26	12.07	12.26	12.26	0.25%	1,638,958
Nov 28, 2025	12.18	12.25	12.14	12.23	12.23	0.49%	610,512
Nov 26, 2025	12.08	12.20	12.00	12.17	12.17	0.66%	1,433,621
Nov 25, 2025	12.16	12.25	12.06	12.09	12.09	0.50%	1,446,140
Nov 24, 2025	12.15	12.15	11.96	12.03	12.03	-1.31%	2,273,135
Nov 21, 2025	12.25	12.38	12.15	12.19	12.19	0.25%	1,402,013
Nov 20, 2025	12.09	12.27	12.09	12.16	12.16	0.08%	1,878,788
Nov 19, 2025	12.11	12.29	12.09	12.15	12.15	0.66%	3,292,283
Nov 18, 2025	12.06	12.10	11.82	12.07	12.07	-	2,137,105
Nov 17, 2025	12.10	12.22	11.98	12.07	12.07	-1.07%	2,360,493
Nov 14, 2025	12.20	12.29	12.06	12.20	12.20	0.08%	1,570,154
Nov 13, 2025	12.09	12.42	12.09	12.19	12.19	0.49%	1,964,712
Nov 12, 2025	11.92	12.13	11.92	12.13	12.13	1.51%	1,717,547
Nov 11, 2025	12.02	12.04	11.81	11.95	11.95	0.50%	1,323,205
Nov 10, 2025	12.09	12.20	11.82	11.89	11.89	-1.90%	2,459,133
Nov 7, 2025	12.07	12.35	11.92	12.12	11.95	0.75%	3,735,145
Nov 6, 2025	11.75	12.22	11.65	12.03	11.86	5.99%	3,861,399
Nov 5, 2025	11.17	11.36	11.12	11.35	11.19	1.79%	2,661,611
Nov 4, 2025	11.14	11.24	11.04	11.15	10.99	-0.45%	1,696,059
Nov 3, 2025	11.20	11.30	11.08	11.20	11.04	-0.88%	1,828,310
Oct 31, 2025	11.28	11.32	11.10	11.30	11.14	-0.09%	2,459,455
Oct 30, 2025	11.45	11.51	11.31	11.31	11.15	-1.05%	1,983,856
Oct 29, 2025	11.62	11.67	11.36	11.43	11.27	-2.72%	2,297,177
Oct 28, 2025	11.80	11.93	11.64	11.75	11.59	-0.84%	2,026,573
Oct 27, 2025	11.86	12.06	11.79	11.85	11.68	0.17%	1,804,380
Oct 24, 2025	11.89	11.93	11.81	11.83	11.66	-0.42%	1,660,454
Oct 23, 2025	12.13	12.23	11.83	11.88	11.71	-1.98%	2,633,731
Oct 22, 2025	12.09	12.25	11.93	12.12	11.95	0.75%	1,732,735
Oct 21, 2025	12.07	12.13	12.00	12.03	11.86	-	1,763,693
Oct 20, 2025	12.25	12.35	11.91	12.03	11.86	-1.55%	1,429,045
Oct 17, 2025	12.14	12.25	12.06	12.22	12.05	1.24%	1,802,643
Oct 16, 2025	12.02	12.34	12.00	12.07	11.90	0.92%	2,340,595
Oct 15, 2025	12.35	12.46	11.86	11.96	11.79	-3.70%	2,651,429
Oct 14, 2025	12.06	12.43	12.02	12.42	12.25	2.39%	2,829,578
Oct 13, 2025	12.27	12.35	11.94	12.13	11.96	-0.08%	2,740,161
Oct 10, 2025	12.50	12.55	12.11	12.14	11.97	-2.80%	2,510,220
Oct 9, 2025	12.77	12.79	12.43	12.49	12.31	-2.04%	1,513,672
Oct 8, 2025	12.78	12.80	12.56	12.75	12.57	0.47%	2,721,375
Oct 7, 2025	12.82	12.85	12.58	12.69	12.51	-0.63%	6,208,615
Oct 6, 2025	13.15	13.18	12.66	12.77	12.59	-2.44%	2,443,093
Oct 3, 2025	13.27	13.36	13.07	13.09	12.91	-1.06%	904,205
Oct 2, 2025	13.18	13.34	13.07	13.23	13.04	-1.05%	1,694,217
Oct 1, 2025	13.18	13.48	13.16	13.37	13.18	1.67%	1,493,493
Sep 30, 2025	12.98	13.19	12.89	13.15	12.97	1.39%	1,430,311
Sep 29, 2025	13.06	13.08	12.93	12.97	12.79	-0.38%	1,030,264
Sep 26, 2025	12.93	13.13	12.92	13.02	12.84	0.85%	1,060,459