Nomad Foods Limited - NOMD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	15.55	15.59	15.59	15.75	15.53	905,169
August 21, 2025	15	15.47	15.47	15.49	14.97	577,906
August 20, 2025	15.14	15.05	15.05	15.21	14.98	1.22M
August 19, 2025	14.88	15.04	15.04	15.22	14.86	1.08M
August 18, 2025	15.2	14.74	14.74	15.23	14.74	558,325
August 15, 2025	15.01	15.05	15.05	15.06	14.72	1.01M
August 14, 2025	15.26	15.01	15.01	15.27	14.91	1.52M
August 13, 2025	15.22	15.4	15.4	15.49	15.1	939,543
August 12, 2025	15.42	15.22	15.22	15.46	15.21	950,596
August 11, 2025	16.04	15.35	15.35	16.19	15.3	648,300
August 08, 2025	15.77	16.15	15.98	16.29	15.77	1.01M
August 07, 2025	15.37	15.78	15.61	15.78	14.87	4.57M
August 06, 2025	16.09	15.28	15.12	16.25	15.22	3.57M
August 05, 2025	17.18	16.71	16.71	17.3	16.69	2.65M
August 04, 2025	16.97	17.12	17.12	17.17	16.97	414,543
August 01, 2025	16.9	16.97	16.97	17.09	16.88	435,422
July 31, 2025	17.2	16.84	16.84	17.21	16.8	743,447
July 30, 2025	17.66	17.36	17.36	17.71	17.34	431,100
July 29, 2025	17.37	17.49	17.49	17.66	17.37	796,200
July 28, 2025	17.79	17.42	17.42	17.85	17.42	415,000
July 25, 2025	17.98	17.98	17.98	18.05	17.77	552,041
July 24, 2025	18.2	18.02	18.02	18.22	17.95	410,300
July 23, 2025	18.03	18.18	18.18	18.33	18.03	444,400
July 22, 2025	17.43	17.91	17.91	17.93	17.43	803,219
July 21, 2025	17.54	17.42	17.42	17.61	17.39	475,200
July 18, 2025	17.61	17.43	17.43	17.68	17.42	350,300
July 17, 2025	17.52	17.59	17.59	17.75	17.44	579,500
July 16, 2025	17.05	17.58	17.58	17.61	17.05	596,200
July 15, 2025	17.22	17.01	17.01	17.36	17.01	1.79M
July 14, 2025	17.44	17.33	17.33	17.47	17.1	567,128
July 11, 2025	17.3	17.55	17.55	17.69	17.09	789,100
July 10, 2025	17.07	17.38	17.38	17.43	16.89	428,833
July 09, 2025	17.25	17.11	17.11	17.27	16.93	413,900
July 08, 2025	17.04	17.21	17.21	17.29	17.01	573,603
July 07, 2025	17.31	17.1	17.1	17.31	17.06	590,968
July 03, 2025	17.41	17.3	17.3	17.49	17.24	450,221
July 02, 2025	17.24	17.34	17.34	17.44	17.18	664,600
July 01, 2025	17.04	17.39	17.39	17.52	17.01	2.67M
June 30, 2025	17.06	16.99	16.99	17.08	16.86	666,628
June 27, 2025	17.16	17.05	17.05	17.21	17.02	609,500
June 26, 2025	16.99	17.15	17.15	17.15	16.92	543,938
June 25, 2025	17.17	16.89	16.89	17.35	16.88	1.18M
June 24, 2025	17.33	17.29	17.29	17.38	17.16	1.7M
June 23, 2025	17.1	17.32	17.32	17.34	17	678,598
June 20, 2025	17.27	17.04	17.04	17.44	17.01	727,317
June 18, 2025	17.03	17.15	17.15	17.25	16.98	825,400
June 17, 2025	17.04	16.95	16.95	17.09	16.85	840,700
June 16, 2025	17.25	17.17	17.17	17.35	16.87	888,319
June 13, 2025	17.39	17.1	17.1	17.59	17.1	960,300
June 12, 2025	17.44	17.56	17.56	17.63	17.3	722,200
June 11, 2025	17.42	17.43	17.43	17.51	17.4	687,100
June 10, 2025	17.4	17.34	17.34	17.52	17.27	940,656
June 09, 2025	16.96	17.38	17.38	17.38	16.82	1.23M
June 06, 2025	16.99	17.04	17.04	17.11	16.97	354,800
June 05, 2025	17.01	16.99	16.99	17.1	16.8	634,952
June 04, 2025	17.27	17.09	17.09	17.32	17.05	664,748
June 03, 2025	17.24	17.2	17.2	17.33	17.08	944,713
June 02, 2025	17.48	17.35	17.35	17.48	17.17	745,605
May 30, 2025	17.42	17.5	17.5	17.59	17.38	646,884
May 29, 2025	17.3	17.48	17.48	17.48	17.19	589,500

Nomad Foods Limited (NOMD) NYSE