Nomad Foods Limited (NOMD)
NYSE: NOMD · Real-Time Price · USD
10.12
-0.14 (-1.36%)
Mar 9, 2026, 3:34 PM EDT - Market open
Nomad Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.11 | 10.12 | 9.82 | 10.05 | - | -2.05% | 1,636,163 |
| Mar 6, 2026 | 10.25 | 10.27 | 10.04 | 10.26 | 10.26 | -0.68% | 1,314,055 |
| Mar 5, 2026 | 10.32 | 10.45 | 10.22 | 10.33 | 10.33 | -0.48% | 1,894,300 |
| Mar 4, 2026 | 10.72 | 10.72 | 10.28 | 10.38 | 10.38 | -1.14% | 2,297,729 |
| Mar 3, 2026 | 10.71 | 10.96 | 10.50 | 10.50 | 10.50 | -1.78% | 2,340,441 |
| Mar 2, 2026 | 10.79 | 10.87 | 10.69 | 10.69 | 10.69 | -2.55% | 2,070,464 |
| Feb 27, 2026 | 11.25 | 11.30 | 10.88 | 10.97 | 10.97 | -2.58% | 2,955,003 |
| Feb 26, 2026 | 11.27 | 11.35 | 10.67 | 11.26 | 11.26 | -8.68% | 8,751,205 |
| Feb 25, 2026 | 12.95 | 12.96 | 12.12 | 12.33 | 12.33 | -4.86% | 2,802,778 |
| Feb 24, 2026 | 12.93 | 13.03 | 12.87 | 12.96 | 12.96 | 0.31% | 1,000,365 |
| Feb 23, 2026 | 12.93 | 13.03 | 12.84 | 12.92 | 12.92 | -0.92% | 767,653 |
| Feb 20, 2026 | 13.00 | 13.08 | 12.91 | 13.04 | 13.04 | 0.38% | 786,543 |
| Feb 19, 2026 | 12.80 | 13.00 | 12.63 | 12.99 | 12.99 | 3.51% | 1,074,879 |
| Feb 18, 2026 | 12.69 | 12.73 | 12.55 | 12.55 | 12.55 | -1.03% | 1,305,790 |
| Feb 17, 2026 | 12.88 | 12.89 | 12.48 | 12.68 | 12.68 | -1.71% | 1,056,364 |
| Feb 13, 2026 | 12.75 | 12.94 | 12.71 | 12.90 | 12.90 | 0.94% | 1,129,177 |
| Feb 12, 2026 | 12.89 | 12.94 | 12.75 | 12.78 | 12.78 | -0.78% | 1,009,442 |
| Feb 11, 2026 | 12.93 | 12.94 | 12.63 | 12.88 | 12.88 | -0.85% | 1,364,069 |
| Feb 10, 2026 | 12.95 | 13.08 | 12.89 | 12.99 | 12.82 | 0.23% | 1,185,248 |
| Feb 9, 2026 | 13.04 | 13.06 | 12.80 | 12.96 | 12.79 | 0.47% | 1,132,094 |
| Feb 6, 2026 | 12.87 | 13.02 | 12.84 | 12.90 | 12.73 | 0.31% | 1,319,374 |
| Feb 5, 2026 | 13.00 | 13.04 | 12.82 | 12.86 | 12.69 | -0.31% | 1,337,012 |
| Feb 4, 2026 | 12.78 | 13.00 | 12.74 | 12.90 | 12.73 | 2.38% | 1,762,763 |
| Feb 3, 2026 | 12.55 | 12.79 | 12.44 | 12.60 | 12.44 | 0.08% | 1,803,520 |
| Feb 2, 2026 | 12.75 | 12.79 | 12.55 | 12.59 | 12.43 | -0.87% | 973,862 |
| Jan 30, 2026 | 12.61 | 12.74 | 12.50 | 12.70 | 12.53 | 1.20% | 1,588,044 |
| Jan 29, 2026 | 12.35 | 12.63 | 12.35 | 12.55 | 12.39 | 2.20% | 1,879,920 |
| Jan 28, 2026 | 12.43 | 12.62 | 12.28 | 12.28 | 12.12 | -1.92% | 1,293,609 |
| Jan 27, 2026 | 12.03 | 12.60 | 12.03 | 12.52 | 12.36 | 3.47% | 2,040,070 |
| Jan 26, 2026 | 11.98 | 12.12 | 11.91 | 12.10 | 11.94 | 1.68% | 2,081,170 |
| Jan 23, 2026 | 11.90 | 11.93 | 11.79 | 11.90 | 11.74 | 0.51% | 864,335 |
| Jan 22, 2026 | 11.83 | 11.98 | 11.80 | 11.84 | 11.69 | -0.17% | 1,260,364 |
| Jan 21, 2026 | 11.91 | 11.98 | 11.75 | 11.86 | 11.70 | -0.75% | 1,796,686 |
| Jan 20, 2026 | 11.67 | 12.00 | 11.59 | 11.95 | 11.79 | 2.58% | 1,826,925 |
| Jan 16, 2026 | 11.90 | 11.90 | 11.57 | 11.65 | 11.50 | -2.18% | 2,498,236 |
| Jan 15, 2026 | 11.93 | 12.04 | 11.71 | 11.91 | 11.75 | 0.51% | 3,425,755 |
| Jan 14, 2026 | 11.97 | 12.12 | 11.79 | 11.85 | 11.69 | -0.59% | 2,438,911 |
| Jan 13, 2026 | 12.02 | 12.09 | 11.90 | 11.92 | 11.76 | -1.00% | 1,346,794 |
| Jan 12, 2026 | 12.08 | 12.19 | 11.95 | 12.04 | 11.88 | - | 1,302,948 |
| Jan 9, 2026 | 12.08 | 12.11 | 11.83 | 12.04 | 11.88 | 0.25% | 1,299,540 |
| Jan 8, 2026 | 11.60 | 12.15 | 11.51 | 12.01 | 11.85 | 2.91% | 6,551,780 |
| Jan 7, 2026 | 12.03 | 12.03 | 11.64 | 11.67 | 11.52 | -2.42% | 5,054,106 |
| Jan 6, 2026 | 11.99 | 12.07 | 11.87 | 11.96 | 11.80 | -0.42% | 3,056,187 |
| Jan 5, 2026 | 12.10 | 12.17 | 11.95 | 12.01 | 11.85 | -1.23% | 1,148,361 |
| Jan 2, 2026 | 12.52 | 12.52 | 12.13 | 12.16 | 12.00 | -2.80% | 1,145,007 |
| Dec 31, 2025 | 12.51 | 12.56 | 12.45 | 12.51 | 12.35 | -0.16% | 1,023,604 |
| Dec 30, 2025 | 12.49 | 12.68 | 12.45 | 12.53 | 12.37 | 0.32% | 1,260,124 |
| Dec 29, 2025 | 12.43 | 12.53 | 12.42 | 12.49 | 12.33 | 0.32% | 1,366,810 |
| Dec 26, 2025 | 12.50 | 12.55 | 12.39 | 12.45 | 12.29 | -0.32% | 1,133,225 |
| Dec 24, 2025 | 12.59 | 12.66 | 12.36 | 12.49 | 12.33 | -0.87% | 814,557 |
| Dec 23, 2025 | 12.59 | 12.71 | 12.37 | 12.60 | 12.44 | 0.16% | 1,076,423 |
| Dec 22, 2025 | 12.66 | 12.89 | 12.57 | 12.58 | 12.42 | -1.80% | 1,322,686 |
| Dec 19, 2025 | 12.92 | 12.93 | 12.72 | 12.81 | 12.64 | -0.62% | 1,977,526 |
| Dec 18, 2025 | 12.70 | 12.95 | 12.70 | 12.89 | 12.72 | 0.94% | 1,524,939 |
| Dec 17, 2025 | 12.57 | 12.92 | 12.57 | 12.77 | 12.60 | 1.75% | 2,355,929 |
| Dec 16, 2025 | 12.44 | 12.70 | 12.38 | 12.55 | 12.39 | 1.21% | 1,404,019 |
| Dec 15, 2025 | 12.42 | 12.50 | 12.22 | 12.40 | 12.24 | 0.40% | 1,628,446 |
| Dec 12, 2025 | 12.53 | 12.63 | 12.34 | 12.35 | 12.19 | -0.72% | 2,832,856 |
| Dec 11, 2025 | 12.44 | 12.71 | 12.40 | 12.44 | 12.28 | 0.81% | 2,445,849 |
| Dec 10, 2025 | 12.17 | 12.42 | 12.12 | 12.34 | 12.18 | 1.73% | 1,654,633 |
| Dec 9, 2025 | 12.00 | 12.22 | 12.00 | 12.13 | 11.97 | 1.34% | 1,950,485 |
| Dec 8, 2025 | 11.96 | 12.12 | 11.83 | 11.97 | 11.81 | -0.50% | 2,180,382 |
| Dec 5, 2025 | 12.08 | 12.15 | 11.95 | 12.03 | 11.87 | -0.41% | 1,497,923 |
| Dec 4, 2025 | 12.29 | 12.32 | 12.08 | 12.08 | 11.92 | -1.06% | 899,751 |
| Dec 3, 2025 | 12.23 | 12.45 | 12.19 | 12.21 | 12.05 | -0.16% | 1,599,347 |
| Dec 2, 2025 | 12.25 | 12.25 | 12.06 | 12.23 | 12.07 | -0.24% | 1,720,409 |
| Dec 1, 2025 | 12.19 | 12.26 | 12.07 | 12.26 | 12.10 | 0.25% | 1,800,816 |
| Nov 28, 2025 | 12.18 | 12.25 | 12.14 | 12.23 | 12.07 | 0.49% | 692,907 |
| Nov 26, 2025 | 12.08 | 12.20 | 12.00 | 12.17 | 12.01 | 0.66% | 1,434,284 |
| Nov 25, 2025 | 12.16 | 12.25 | 12.06 | 12.09 | 11.93 | 0.50% | 1,446,945 |
| Nov 24, 2025 | 12.15 | 12.15 | 11.96 | 12.03 | 11.87 | -1.31% | 2,297,403 |
| Nov 21, 2025 | 12.25 | 12.38 | 12.15 | 12.19 | 12.03 | 0.25% | 1,402,013 |
| Nov 20, 2025 | 12.09 | 12.27 | 12.09 | 12.16 | 12.00 | 0.08% | 1,878,788 |
| Nov 19, 2025 | 12.11 | 12.29 | 12.09 | 12.15 | 11.99 | 0.66% | 3,292,283 |
| Nov 18, 2025 | 12.06 | 12.10 | 11.82 | 12.07 | 11.91 | - | 2,137,105 |
| Nov 17, 2025 | 12.10 | 12.22 | 11.98 | 12.07 | 11.91 | -1.07% | 2,360,493 |
| Nov 14, 2025 | 12.20 | 12.29 | 12.06 | 12.20 | 12.04 | 0.08% | 1,570,154 |
| Nov 13, 2025 | 12.09 | 12.42 | 12.09 | 12.19 | 12.03 | 0.49% | 1,964,712 |
| Nov 12, 2025 | 11.92 | 12.13 | 11.92 | 12.13 | 11.97 | 1.51% | 1,717,547 |
| Nov 11, 2025 | 12.02 | 12.04 | 11.81 | 11.95 | 11.79 | 0.50% | 1,323,205 |
| Nov 10, 2025 | 12.09 | 12.20 | 11.82 | 11.89 | 11.73 | -1.90% | 2,459,133 |
| Nov 7, 2025 | 12.07 | 12.35 | 11.92 | 12.12 | 11.79 | 0.75% | 3,735,145 |
| Nov 6, 2025 | 11.75 | 12.22 | 11.65 | 12.03 | 11.71 | 5.99% | 3,861,399 |
| Nov 5, 2025 | 11.17 | 11.36 | 11.12 | 11.35 | 11.04 | 1.79% | 2,661,611 |
| Nov 4, 2025 | 11.14 | 11.24 | 11.04 | 11.15 | 10.85 | -0.45% | 1,696,059 |
| Nov 3, 2025 | 11.20 | 11.30 | 11.08 | 11.20 | 10.90 | -0.88% | 1,828,310 |
| Oct 31, 2025 | 11.28 | 11.32 | 11.10 | 11.30 | 11.00 | -0.09% | 2,459,455 |
| Oct 30, 2025 | 11.45 | 11.51 | 11.31 | 11.31 | 11.01 | -1.05% | 1,983,856 |
| Oct 29, 2025 | 11.62 | 11.67 | 11.36 | 11.43 | 11.12 | -2.72% | 2,297,177 |
| Oct 28, 2025 | 11.80 | 11.93 | 11.64 | 11.75 | 11.43 | -0.84% | 2,026,573 |
| Oct 27, 2025 | 11.86 | 12.06 | 11.79 | 11.85 | 11.53 | 0.17% | 1,804,380 |
| Oct 24, 2025 | 11.89 | 11.93 | 11.81 | 11.83 | 11.51 | -0.42% | 1,660,454 |
| Oct 23, 2025 | 12.13 | 12.23 | 11.83 | 11.88 | 11.56 | -1.98% | 2,633,731 |
| Oct 22, 2025 | 12.09 | 12.25 | 11.93 | 12.12 | 11.79 | 0.75% | 1,732,735 |
| Oct 21, 2025 | 12.07 | 12.13 | 12.00 | 12.03 | 11.71 | - | 1,763,693 |
| Oct 20, 2025 | 12.25 | 12.35 | 11.91 | 12.03 | 11.71 | -1.55% | 1,429,045 |
| Oct 17, 2025 | 12.14 | 12.25 | 12.06 | 12.22 | 11.89 | 1.24% | 1,802,643 |
| Oct 16, 2025 | 12.02 | 12.34 | 12.00 | 12.07 | 11.74 | 0.92% | 2,340,595 |
| Oct 15, 2025 | 12.35 | 12.46 | 11.86 | 11.96 | 11.64 | -3.70% | 2,651,429 |
| Oct 14, 2025 | 12.06 | 12.43 | 12.02 | 12.42 | 12.09 | 2.39% | 2,829,578 |