Nomad Foods Limited (NOMD) NYSE

9.84

+0.29(+3.04%)

Updated at March 13 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	9.77	9.84	9.84	10	9.75	1.96M
March 12, 2026	10.34	9.55	9.55	10.55	9.54	2.36M
March 11, 2026	10.13	10.36	10.36	10.4	10.05	2.6M
March 10, 2026	10.16	10.16	10.16	10.17	9.94	2.02M
March 09, 2026	10.11	10.16	10.16	10.18	9.82	2.45M
March 06, 2026	10.25	10.26	10.26	10.27	10.04	1.35M
March 05, 2026	10.32	10.33	10.33	10.45	10.22	1.92M
March 04, 2026	10.72	10.38	10.38	10.72	10.28	2.07M
March 03, 2026	10.71	10.5	10.5	10.96	10.5	2.34M
March 02, 2026	10.79	10.69	10.69	10.87	10.69	2.14M
February 27, 2026	11.25	10.97	10.97	11.3	10.88	2.97M
February 26, 2026	11.27	11.26	11.26	11.35	10.67	8.87M
February 25, 2026	12.95	12.33	12.33	12.96	12.12	2.89M
February 24, 2026	12.93	12.96	12.96	13.03	12.87	1.03M
February 23, 2026	12.93	12.92	12.92	13.03	12.84	767,700
February 20, 2026	13	13.04	0	13.08	12.91	789,131
February 19, 2026	12.8	12.99	0	13	12.63	1.08M
February 18, 2026	12.69	12.55	0	12.73	12.55	1.35M
February 17, 2026	12.88	12.68	0	12.89	12.48	1.08M
February 13, 2026	12.75	12.9	0	12.94	12.71	1.13M
February 12, 2026	12.89	12.78	0	12.94	12.75	1.03M
February 11, 2026	12.93	12.88	0	12.94	12.63	1.36M
February 10, 2026	12.95	12.99	0	13.08	12.89	1.34M
February 09, 2026	13.04	12.96	0	13.06	12.8	1.13M
February 06, 2026	12.87	12.9	0	13.02	12.84	1.32M
February 05, 2026	13	12.86	0	13.04	12.82	1.34M
February 04, 2026	12.78	12.9	0	13	12.74	1.76M
February 03, 2026	12.55	12.6	0	12.79	12.44	1.8M
February 02, 2026	12.75	12.59	0	12.79	12.55	973,900
January 30, 2026	12.61	12.7	0	12.74	12.5	1.59M
January 29, 2026	12.35	12.55	0	12.63	12.35	1.88M
January 28, 2026	12.43	12.28	0	12.62	12.28	1.29M
January 27, 2026	12.03	12.52	0	12.6	12.03	2.04M
January 26, 2026	11.98	12.1	0	12.12	11.91	2.08M
January 23, 2026	11.9	11.9	0	11.93	11.79	864,335
January 22, 2026	11.83	11.84	0	11.98	11.8	1.26M
January 21, 2026	11.91	11.86	0	11.98	11.75	1.8M
January 20, 2026	11.67	11.95	0	12	11.59	1.83M
January 16, 2026	11.9	11.65	0	11.9	11.57	2.5M
January 15, 2026	11.93	11.91	0	12.04	11.71	3.43M
January 14, 2026	11.97	11.85	0	12.12	11.79	2.44M
January 13, 2026	12.02	11.92	0	12.09	11.9	1.35M
January 12, 2026	12.08	12.04	0	12.19	11.95	1.3M
January 09, 2026	12.08	12.04	0	12.11	11.83	1.3M
January 08, 2026	11.6	12.01	0	12.15	11.51	6.55M
January 07, 2026	12.03	11.67	0	12.03	11.64	5.05M
January 06, 2026	11.99	11.96	0	12.07	11.87	3.06M
January 05, 2026	12.1	12.01	0	12.17	11.95	1.15M
January 02, 2026	12.52	12.16	0	12.52	12.13	1.15M
December 31, 2025	12.51	12.51	0	12.56	12.45	1.02M
December 30, 2025	12.49	12.53	0	12.68	12.45	1.26M
December 29, 2025	12.43	12.49	0	12.53	12.42	1.37M
December 26, 2025	12.5	12.45	0	12.55	12.39	1.13M
December 24, 2025	12.59	12.49	0	12.66	12.36	814,600
December 23, 2025	12.59	12.6	0	12.71	12.37	1.08M
December 22, 2025	12.66	12.58	0	12.89	12.57	1.32M
December 19, 2025	12.92	12.81	0	12.93	12.72	1.98M
December 18, 2025	12.7	12.89	0	12.95	12.7	1.52M
December 17, 2025	12.57	12.77	0	12.92	12.57	2.36M
December 16, 2025	12.44	12.55	0	12.7	12.38	1.4M