Nomad Foods Limited - NOMD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	14.48	14.15	14.15	14.64	14	2.91M
September 08, 2025	14.71	14.53	14.53	14.76	14.49	1.14M
September 05, 2025	15.01	14.71	14.71	15.27	14.46	4.14M
September 04, 2025	15.42	14.94	14.94	15.42	14.89	998,440
September 03, 2025	15.36	15.35	15.35	15.49	15.28	547,753
September 02, 2025	15.49	15.38	15.38	15.58	15.27	388,100
August 29, 2025	15.42	15.54	15.54	15.57	15.38	564,547
August 28, 2025	15.55	15.39	15.39	15.6	15.3	724,800
August 27, 2025	15.43	15.56	15.56	15.57	15.26	412,300
August 26, 2025	15.6	15.43	15.43	15.73	15.41	1.43M
August 25, 2025	15.51	15.7	15.7	15.91	15.39	791,300
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

Nomad Foods Limited (NOMD) NYSE