Nomad Foods Limited (FRA:0NH)
Germany
· Delayed Price · Currency is EUR 10.10
-0.40 (-3.81%)
At close: Dec 5, 2025
Nomad Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -3.81% | - |
| Dec 4, 2025 | 10.20 | 10.70 | 10.20 | 10.50 | 10.50 | -0.94% | 500 |
| Dec 3, 2025 | 10.30 | 10.60 | 10.30 | 10.60 | 10.60 | 2.91% | 2,200 |
| Dec 2, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Dec 1, 2025 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | -4.67% | - |
| Nov 28, 2025 | 10.30 | 10.70 | 10.30 | 10.70 | 10.70 | -0.93% | 150 |
| Nov 27, 2025 | 10.50 | 10.80 | 10.50 | 10.80 | 10.80 | 5.88% | 1,200 |
| Nov 26, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Nov 25, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Nov 24, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -4.63% | - |
| Nov 21, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.89% | 1,104 |
| Nov 20, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 2.91% | 275 |
| Nov 19, 2025 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | 0.98% | 1 |
| Nov 18, 2025 | 10.10 | 10.60 | 10.10 | 10.20 | 10.20 | -2.86% | 620 |
| Nov 17, 2025 | 10.80 | 10.80 | 10.30 | 10.50 | 10.50 | 2.94% | 12,650 |
| Nov 14, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Nov 13, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -3.77% | - |
| Nov 12, 2025 | 10.20 | 10.60 | 10.20 | 10.60 | 10.60 | 0.95% | 110 |
| Nov 11, 2025 | 10.20 | 10.50 | 10.20 | 10.50 | 10.50 | -2.78% | 1,035 |
| Nov 10, 2025 | 10.40 | 11.00 | 10.40 | 10.80 | 10.80 | - | 2,977 |
| Nov 7, 2025 | 10.20 | 10.80 | 10.20 | 10.80 | 10.65 | 3.85% | 472 |
| Nov 6, 2025 | 9.65 | 10.40 | 9.65 | 10.40 | 10.26 | 8.33% | 1,150 |
| Nov 5, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.47 | -4.95% | - |
| Nov 4, 2025 | 9.60 | 10.10 | 9.60 | 10.10 | 9.96 | 3.59% | 7,009 |
| Nov 3, 2025 | 9.60 | 9.75 | 9.60 | 9.75 | 9.62 | 0.52% | 255 |
| Oct 31, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.57 | - | 520 |
| Oct 30, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.57 | -1.52% | - |
| Oct 29, 2025 | 10.00 | 10.20 | 9.80 | 9.85 | 9.72 | -4.37% | 1,088 |
| Oct 28, 2025 | 10.00 | 10.30 | 10.00 | 10.30 | 10.16 | -0.96% | 640 |
| Oct 27, 2025 | 10.40 | 10.50 | 10.40 | 10.40 | 10.26 | - | 1,095 |
| Oct 24, 2025 | 10.00 | 10.50 | 10.00 | 10.40 | 10.26 | -0.95% | 33 |
| Oct 23, 2025 | 10.20 | 10.50 | 10.20 | 10.50 | 10.36 | -0.94% | 50 |
| Oct 22, 2025 | 10.10 | 10.60 | 10.10 | 10.60 | 10.46 | - | 1,000 |
| Oct 21, 2025 | 10.10 | 10.60 | 10.10 | 10.60 | 10.46 | 3.92% | 935 |
| Oct 20, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.06 | - | 400 |
| Oct 17, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.06 | -2.86% | - |
| Oct 16, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.36 | 0.96% | 374 |
| Oct 15, 2025 | 10.40 | 10.60 | 10.40 | 10.40 | 10.26 | -2.80% | 540 |
| Oct 14, 2025 | 10.40 | 10.70 | 10.40 | 10.70 | 10.55 | -2.73% | 1,251 |
| Oct 13, 2025 | 10.40 | 11.00 | 10.40 | 11.00 | 10.85 | 1.85% | 720 |
| Oct 10, 2025 | 10.80 | 11.10 | 10.80 | 10.80 | 10.65 | -1.82% | 1,722 |
| Oct 9, 2025 | 10.80 | 11.20 | 10.80 | 11.00 | 10.85 | 1.85% | 392 |
| Oct 8, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.65 | -2.70% | - |
| Oct 7, 2025 | 10.80 | 11.20 | 10.80 | 11.10 | 10.95 | -3.48% | 1,120 |
| Oct 6, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.34 | 4.55% | 300 |
| Oct 3, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.85 | -0.90% | - |
| Oct 2, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.95 | 1.83% | - |
| Oct 1, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.75 | -4.39% | - |
| Sep 30, 2025 | 10.80 | 11.40 | 10.80 | 11.40 | 11.25 | 1.79% | 900 |
| Sep 29, 2025 | 10.70 | 11.20 | 10.70 | 11.20 | 11.05 | 3.70% | 2,483 |
| Sep 26, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.65 | -1.82% | - |
| Sep 25, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.85 | - | - |
| Sep 24, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.85 | -1.79% | - |
| Sep 23, 2025 | 11.20 | 11.30 | 11.20 | 11.20 | 11.05 | -1.75% | 750 |
| Sep 22, 2025 | 11.20 | 11.90 | 11.20 | 11.40 | 11.25 | -0.87% | 650 |
| Sep 19, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.34 | -3.36% | 194 |
| Sep 18, 2025 | 11.40 | 11.90 | 11.40 | 11.90 | 11.74 | 4.39% | 1,096 |
| Sep 17, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.25 | -1.72% | - |
| Sep 16, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.44 | -1.69% | 250 |
| Sep 15, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.64 | - | - |
| Sep 12, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.64 | - | - |
| Sep 11, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.64 | -3.28% | - |
| Sep 10, 2025 | 11.80 | 12.20 | 11.80 | 12.20 | 12.03 | 1.67% | 420 |
| Sep 9, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.84 | -2.44% | - |
| Sep 8, 2025 | 12.50 | 12.70 | 12.30 | 12.30 | 12.13 | -1.60% | 576 |
| Sep 5, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.33 | -4.58% | 570 |
| Sep 4, 2025 | 12.90 | 13.50 | 12.90 | 13.10 | 12.92 | 1.55% | 231 |
| Sep 3, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.72 | -0.77% | - |
| Sep 2, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.82 | - | - |
| Sep 1, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.82 | -3.70% | 19 |
| Aug 29, 2025 | 12.90 | 13.50 | 12.90 | 13.50 | 13.32 | 3.85% | 2,000 |
| Aug 28, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.82 | - | - |
| Aug 27, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.82 | -1.52% | - |
| Aug 26, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.02 | -2.94% | - |
| Aug 25, 2025 | 13.00 | 13.60 | 13.00 | 13.60 | 13.42 | -2.16% | 572 |
| Aug 22, 2025 | 13.00 | 13.90 | 13.00 | 13.90 | 13.71 | 5.30% | 140 |
| Aug 21, 2025 | 12.70 | 13.20 | 12.70 | 13.20 | 13.02 | 4.76% | 115 |
| Aug 20, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.43 | -4.55% | - |
| Aug 19, 2025 | 12.60 | 13.20 | 12.60 | 13.20 | 13.02 | 4.76% | 2,382 |
| Aug 18, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.43 | -0.79% | - |
| Aug 15, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.53 | -1.55% | 224 |
| Aug 14, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.72 | 1.57% | - |
| Aug 13, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.53 | -1.55% | 75 |
| Aug 12, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.72 | -4.44% | - |
| Aug 11, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.32 | 2.27% | - |
| Aug 8, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 12.88 | -1.49% | - |
| Aug 7, 2025 | 12.80 | 13.40 | 12.80 | 13.40 | 13.07 | - | 100 |
| Aug 6, 2025 | 15.00 | 15.00 | 13.40 | 13.40 | 13.07 | -7.59% | 2,120 |
| Aug 5, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.14 | 0.69% | - |
| Aug 4, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.05 | -4.00% | - |
| Aug 1, 2025 | 14.40 | 15.00 | 14.40 | 15.00 | 14.63 | -3.85% | 1,455 |
| Jul 31, 2025 | 14.90 | 15.60 | 14.90 | 15.60 | 15.22 | 5.41% | 63 |
| Jul 30, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.44 | 0.68% | - |
| Jul 29, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.34 | -2.00% | - |
| Jul 28, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.63 | - | - |
| Jul 25, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.63 | -0.66% | - |
| Jul 24, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.73 | -4.43% | - |
| Jul 23, 2025 | 14.90 | 15.80 | 14.90 | 15.80 | 15.41 | 3.95% | 200 |
| Jul 22, 2025 | 14.80 | 15.20 | 14.80 | 15.20 | 14.83 | 4.11% | 67 |
| Jul 21, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.24 | -1.35% | - |