Nomad Foods Limited - NOMD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	11.97	11.85	11.85	12.12	11.79	2.44M
January 13, 2026	12.02	11.92	11.92	12.09	11.9	1.35M
January 12, 2026	12.08	12.04	12.04	12.19	11.95	1.3M
January 09, 2026	12.08	12.04	12.04	12.11	11.83	1.3M
January 08, 2026	11.6	12.01	12.01	12.15	11.51	6.13M
January 07, 2026	12.03	11.67	11.67	12.03	11.64	5.05M
January 06, 2026	11.99	11.96	11.96	12.07	11.87	3.06M
January 05, 2026	12.1	12.01	12.01	12.17	11.95	1.15M
January 02, 2026	12.52	12.16	12.16	12.52	12.13	1.15M
December 31, 2025	12.51	12.51	12.51	12.56	12.45	1.02M
December 30, 2025	12.49	12.53	12.53	12.68	12.45	1.26M
December 29, 2025	12.43	12.49	12.49	12.53	12.42	1.37M
December 26, 2025	12.5	12.45	12.45	12.55	12.39	1.13M
December 24, 2025	12.59	12.49	12.49	12.66	12.36	814,600
December 23, 2025	12.59	12.6	12.6	12.71	12.37	1.08M
December 22, 2025	12.66	12.58	12.58	12.89	12.57	1.32M
December 19, 2025	12.92	12.81	12.81	12.93	12.72	1.98M
December 18, 2025	12.7	12.89	12.89	12.95	12.7	1.52M
December 17, 2025	12.57	12.77	12.77	12.92	12.57	2.36M
December 16, 2025	12.44	12.55	12.55	12.7	12.38	1.4M
December 15, 2025	12.42	12.4	12.4	12.49	12.22	1.63M
December 12, 2025	12.53	12.35	12.35	12.63	12.34	2.83M
December 11, 2025	12.44	12.44	12.44	12.71	12.4	2.45M
December 10, 2025	12.17	12.34	12.34	12.42	12.12	1.65M
December 09, 2025	12	12.13	12.13	12.22	12	1.95M
December 08, 2025	11.96	11.97	11.97	12.12	11.83	2.18M
December 05, 2025	12.08	12.03	12.03	12.15	11.95	1.5M
December 04, 2025	12.29	12.08	12.08	12.32	12.08	899,800
December 03, 2025	12.23	12.21	12.21	12.45	12.19	1.6M
December 02, 2025	12.25	12.23	12.23	12.25	12.06	1.72M
December 01, 2025	12.19	12.26	12.26	12.26	12.07	1.8M
November 28, 2025	12.18	12.23	12.23	12.25	12.14	692,907
November 26, 2025	12.08	12.17	12.17	12.2	12	1.43M
November 25, 2025	12.16	12.09	12.09	12.25	12.06	1.45M
November 24, 2025	12.15	12.03	12.03	12.15	11.96	2.3M
November 21, 2025	12.25	12.19	12.19	12.38	12.15	1.4M
November 20, 2025	12.09	12.16	12.16	12.27	12.09	1.88M
November 19, 2025	12.11	12.15	12.15	12.29	12.09	3.29M
November 18, 2025	12.06	12.07	12.07	12.1	11.82	2.14M
November 17, 2025	12.1	12.07	12.07	12.22	11.98	2.36M
November 14, 2025	12.2	12.2	12.2	12.29	12.06	1.57M
November 13, 2025	12.09	12.19	12.19	12.42	12.09	1.96M
November 12, 2025	11.92	12.13	12.13	12.13	11.92	1.72M
November 11, 2025	12.02	11.95	11.95	12.04	11.81	1.32M
November 10, 2025	12.09	11.89	11.89	12.19	11.82	2.46M
November 07, 2025	12.07	12.12	12.12	12.35	11.92	3.17M
November 06, 2025	11.75	12.03	12.03	12.22	11.65	3.86M
November 05, 2025	11.17	11.35	11.35	11.36	11.12	2.66M
November 04, 2025	11.14	11.15	11.15	11.24	11.04	1.7M
November 03, 2025	11.2	11.2	11.2	11.3	11.08	1.83M
October 31, 2025	11.28	11.3	11.3	11.32	11.1	2.46M
October 30, 2025	11.45	11.31	11.31	11.51	11.31	1.98M
October 29, 2025	11.62	11.43	11.43	11.67	11.36	2.3M
October 28, 2025	11.8	11.75	11.75	11.93	11.64	2.03M
October 27, 2025	11.86	11.85	11.85	12.06	11.79	1.8M
October 24, 2025	11.89	11.83	11.83	11.93	11.81	1.66M
October 23, 2025	12.13	11.88	11.88	12.23	11.83	2.63M
October 22, 2025	12.09	12.12	12.12	12.25	11.93	1.73M
October 21, 2025	12.07	12.03	12.03	12.13	12	1.76M
October 20, 2025	12.25	12.03	12.03	12.35	11.91	1.43M

Nomad Foods Limited (NOMD) NYSE