Nomad Foods Limited - NOMD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13	13.04	13.04	13.08	12.91	789,131
February 19, 2026	12.8	12.99	12.99	13	12.63	1.08M
February 18, 2026	12.69	12.55	12.55	12.73	12.55	1.35M
February 17, 2026	12.88	12.68	12.68	12.89	12.48	1.08M
February 13, 2026	12.75	12.9	12.9	12.94	12.71	1.13M
February 12, 2026	12.89	12.78	12.78	12.94	12.75	1.03M
February 11, 2026	12.93	12.88	12.88	12.94	12.63	1.36M
February 10, 2026	12.95	12.99	12.82	13.08	12.89	1.34M
February 09, 2026	13.04	12.96	12.79	13.06	12.8	1.13M
February 06, 2026	12.87	12.9	12.73	13.02	12.84	1.32M
February 05, 2026	13	12.86	12.69	13.04	12.82	1.34M
February 04, 2026	12.78	12.9	12.9	13	12.74	1.76M
February 03, 2026	12.55	12.6	12.6	12.79	12.44	1.8M
February 02, 2026	12.75	12.59	12.59	12.79	12.55	973,900
January 30, 2026	12.61	12.7	12.7	12.74	12.5	1.59M
January 29, 2026	12.35	12.55	12.55	12.63	12.35	1.88M
January 28, 2026	12.43	12.28	12.28	12.62	12.28	1.29M
January 27, 2026	12.03	12.52	12.52	12.6	12.03	2.04M
January 26, 2026	11.98	12.1	12.1	12.12	11.91	2.08M
January 23, 2026	11.9	11.9	11.9	11.93	11.79	864,335
January 22, 2026	11.83	11.84	11.84	11.98	11.8	1.26M
January 21, 2026	11.91	11.86	11.86	11.98	11.75	1.8M
January 20, 2026	11.67	11.95	11.95	12	11.59	1.83M
January 16, 2026	11.9	11.65	11.65	11.9	11.57	2.5M
January 15, 2026	11.93	11.91	11.91	12.04	11.71	3.43M
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

Nomad Foods Limited (NOMD) NYSE