Nomad Foods Limited (NOMD)
NYSE: NOMD · Real-Time Price · USD
13.02
+0.11 (0.85%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Nomad Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 12.93 | 13.13 | 12.92 | 13.02 | 13.02 | 0.85% | 1,060,459 |
| Sep 25, 2025 | 13.20 | 13.28 | 12.90 | 12.91 | 12.91 | -2.20% | 1,101,740 |
| Sep 24, 2025 | 13.15 | 13.38 | 13.07 | 13.20 | 13.20 | 0.92% | 1,106,852 |
| Sep 23, 2025 | 13.31 | 13.40 | 13.07 | 13.08 | 13.08 | -1.06% | 1,929,220 |
| Sep 22, 2025 | 13.41 | 13.55 | 13.14 | 13.22 | 13.22 | -1.05% | 1,315,862 |
| Sep 19, 2025 | 13.75 | 13.79 | 13.31 | 13.36 | 13.36 | -2.27% | 1,384,010 |
| Sep 18, 2025 | 13.53 | 13.75 | 13.49 | 13.67 | 13.67 | 0.66% | 1,006,991 |
| Sep 17, 2025 | 13.72 | 13.94 | 13.51 | 13.58 | 13.58 | -1.31% | 1,861,361 |
| Sep 16, 2025 | 13.70 | 13.82 | 13.58 | 13.76 | 13.76 | 0.73% | 1,277,310 |
| Sep 15, 2025 | 14.15 | 14.17 | 13.66 | 13.66 | 13.66 | -3.33% | 989,637 |
| Sep 12, 2025 | 14.23 | 14.23 | 14.01 | 14.13 | 14.13 | -0.70% | 2,664,814 |
| Sep 11, 2025 | 14.17 | 14.33 | 14.05 | 14.23 | 14.23 | 0.85% | 3,568,456 |
| Sep 10, 2025 | 14.11 | 14.23 | 13.96 | 14.11 | 14.11 | -0.28% | 4,722,670 |
| Sep 9, 2025 | 14.48 | 14.64 | 14.00 | 14.15 | 14.15 | -2.62% | 2,912,905 |
| Sep 8, 2025 | 14.71 | 14.76 | 14.49 | 14.53 | 14.53 | -1.22% | 1,139,439 |
| Sep 5, 2025 | 15.01 | 15.27 | 14.46 | 14.71 | 14.71 | -1.54% | 4,137,521 |
| Sep 4, 2025 | 15.42 | 15.42 | 14.89 | 14.94 | 14.94 | -2.67% | 998,440 |
| Sep 3, 2025 | 15.36 | 15.49 | 15.28 | 15.35 | 15.35 | -0.20% | 547,658 |
| Sep 2, 2025 | 15.49 | 15.58 | 15.27 | 15.38 | 15.38 | -1.03% | 388,066 |
| Aug 29, 2025 | 15.42 | 15.57 | 15.38 | 15.54 | 15.54 | 0.97% | 564,547 |
| Aug 28, 2025 | 15.55 | 15.60 | 15.30 | 15.39 | 15.39 | -1.09% | 724,758 |
| Aug 27, 2025 | 15.43 | 15.57 | 15.26 | 15.56 | 15.56 | 0.84% | 412,296 |
| Aug 26, 2025 | 15.60 | 15.73 | 15.41 | 15.43 | 15.43 | -1.72% | 1,425,618 |
| Aug 25, 2025 | 15.51 | 15.91 | 15.39 | 15.70 | 15.70 | 0.71% | 791,279 |
| Aug 22, 2025 | 15.55 | 15.75 | 15.53 | 15.59 | 15.59 | 0.78% | 905,169 |
| Aug 21, 2025 | 15.00 | 15.49 | 14.97 | 15.47 | 15.47 | 2.79% | 577,906 |
| Aug 20, 2025 | 15.14 | 15.22 | 14.98 | 15.05 | 15.05 | 0.07% | 1,217,567 |
| Aug 19, 2025 | 14.88 | 15.22 | 14.86 | 15.04 | 15.04 | 2.04% | 1,078,743 |
| Aug 18, 2025 | 15.20 | 15.23 | 14.74 | 14.74 | 14.74 | -2.06% | 558,325 |
| Aug 15, 2025 | 15.01 | 15.06 | 14.72 | 15.05 | 15.05 | 0.27% | 1,011,394 |
| Aug 14, 2025 | 15.26 | 15.27 | 14.91 | 15.01 | 15.01 | -2.53% | 1,522,380 |
| Aug 13, 2025 | 15.22 | 15.49 | 15.10 | 15.40 | 15.40 | 1.18% | 939,543 |
| Aug 12, 2025 | 15.42 | 15.46 | 15.21 | 15.22 | 15.22 | -0.85% | 950,596 |
| Aug 11, 2025 | 16.04 | 16.19 | 15.30 | 15.35 | 15.35 | -4.95% | 648,278 |
| Aug 8, 2025 | 15.77 | 16.29 | 15.77 | 16.15 | 15.97 | 2.34% | 1,005,700 |
| Aug 7, 2025 | 15.37 | 15.78 | 14.87 | 15.78 | 15.61 | 3.27% | 4,568,554 |
| Aug 6, 2025 | 16.09 | 16.25 | 15.22 | 15.28 | 15.11 | -8.56% | 3,567,953 |
| Aug 5, 2025 | 17.18 | 17.30 | 16.69 | 16.71 | 16.53 | -2.39% | 2,645,512 |
| Aug 4, 2025 | 16.97 | 17.17 | 16.97 | 17.12 | 16.93 | 0.88% | 414,543 |
| Aug 1, 2025 | 16.90 | 17.09 | 16.88 | 16.97 | 16.78 | 0.77% | 435,422 |
| Jul 31, 2025 | 17.20 | 17.21 | 16.80 | 16.84 | 16.66 | -3.00% | 743,447 |
| Jul 30, 2025 | 17.66 | 17.71 | 17.34 | 17.36 | 17.17 | -0.74% | 431,088 |
| Jul 29, 2025 | 17.37 | 17.66 | 17.37 | 17.49 | 17.30 | 0.40% | 796,173 |
| Jul 28, 2025 | 17.79 | 17.85 | 17.42 | 17.42 | 17.23 | -3.11% | 414,989 |
| Jul 25, 2025 | 17.98 | 18.05 | 17.77 | 17.98 | 17.78 | -0.22% | 552,041 |
| Jul 24, 2025 | 18.20 | 18.22 | 17.95 | 18.02 | 17.82 | -0.88% | 410,287 |
| Jul 23, 2025 | 18.03 | 18.33 | 18.03 | 18.18 | 17.98 | 1.51% | 444,370 |
| Jul 22, 2025 | 17.43 | 17.93 | 17.43 | 17.91 | 17.71 | 2.81% | 803,219 |
| Jul 21, 2025 | 17.54 | 17.61 | 17.39 | 17.42 | 17.23 | -0.06% | 475,154 |
| Jul 18, 2025 | 17.61 | 17.68 | 17.42 | 17.43 | 17.24 | -0.91% | 350,284 |