Nomad Foods Limited - NOMD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	12.14	12.22	12.22	12.25	12.06	1.8M
October 16, 2025	12.02	12.07	12.07	12.34	12	2.34M
October 15, 2025	12.35	11.96	11.96	12.46	11.86	2.65M
October 14, 2025	12.06	12.42	12.42	12.43	12.02	2.83M
October 13, 2025	12.27	12.13	12.13	12.35	11.94	2.74M
October 10, 2025	12.5	12.14	12.14	12.55	12.11	2.51M
October 09, 2025	12.77	12.49	12.49	12.79	12.43	1.51M
October 08, 2025	12.78	12.75	12.75	12.8	12.56	2.72M
October 07, 2025	12.82	12.69	12.69	12.85	12.58	6.21M
October 06, 2025	13.15	12.77	12.77	13.18	12.66	2.44M
October 03, 2025	13.27	13.09	13.09	13.36	13.07	904,205
October 02, 2025	13.18	13.23	13.23	13.34	13.07	1.69M
October 01, 2025	13.18	13.37	13.37	13.48	13.16	1.49M
September 30, 2025	12.98	13.15	13.15	13.19	12.89	1.43M
September 29, 2025	13.06	12.97	12.97	13.08	12.93	1.03M
September 26, 2025	12.93	13.02	13.02	13.13	12.92	1.06M
September 25, 2025	13.2	12.91	12.91	13.28	12.9	1.1M
September 24, 2025	13.15	13.2	13.2	13.38	13.07	1.11M
September 23, 2025	13.31	13.08	13.08	13.4	13.07	1.93M
September 22, 2025	13.41	13.22	13.22	13.55	13.14	1.32M
September 19, 2025	13.75	13.36	13.36	13.79	13.31	1.38M
September 18, 2025	13.53	13.67	13.67	13.75	13.49	1.01M
September 17, 2025	13.72	13.58	13.58	13.94	13.51	1.86M
September 16, 2025	13.7	13.76	13.76	13.82	13.58	1.28M
September 15, 2025	14.15	13.66	13.66	14.17	13.66	989,637
September 12, 2025	14.23	14.13	14.13	14.23	14.01	2.66M
September 11, 2025	14.17	14.23	14.23	14.33	14.05	3.57M
September 10, 2025	14.11	14.11	14.11	14.23	13.96	4.72M

Nomad Foods Limited (NOMD) NYSE