Nomad Foods Limited (NOMD)
NYSE: NOMD · Real-Time Price · USD
9.73
+0.12 (1.25%)
At close: Apr 28, 2026, 4:00 PM EDT
9.76
+0.03 (0.31%)
After-hours: Apr 28, 2026, 7:16 PM EDT
Nomad Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.71 | 9.79 | 9.65 | 9.73 | 9.73 | 1.25% | 829,243 |
| Apr 27, 2026 | 9.54 | 9.72 | 9.50 | 9.61 | 9.61 | 0.73% | 856,124 |
| Apr 24, 2026 | 9.55 | 9.65 | 9.46 | 9.54 | 9.54 | - | 1,160,536 |
| Apr 23, 2026 | 9.61 | 9.68 | 9.44 | 9.54 | 9.54 | -0.52% | 948,704 |
| Apr 22, 2026 | 9.72 | 9.83 | 9.56 | 9.59 | 9.59 | -1.24% | 761,427 |
| Apr 21, 2026 | 9.66 | 9.80 | 9.61 | 9.71 | 9.71 | 0.41% | 817,079 |
| Apr 20, 2026 | 9.71 | 9.73 | 9.62 | 9.67 | 9.67 | -0.72% | 849,829 |
| Apr 17, 2026 | 9.59 | 9.82 | 9.59 | 9.74 | 9.74 | 1.78% | 1,408,322 |
| Apr 16, 2026 | 9.58 | 9.75 | 9.52 | 9.57 | 9.57 | -0.10% | 978,544 |
| Apr 15, 2026 | 9.52 | 9.58 | 9.47 | 9.58 | 9.58 | 0.63% | 1,204,361 |
| Apr 14, 2026 | 9.64 | 9.75 | 9.50 | 9.52 | 9.52 | -1.55% | 1,037,010 |
| Apr 13, 2026 | 9.81 | 9.81 | 9.60 | 9.67 | 9.67 | -1.93% | 1,728,147 |
| Apr 10, 2026 | 10.02 | 10.02 | 9.80 | 9.86 | 9.86 | -0.90% | 689,471 |
| Apr 9, 2026 | 9.70 | 10.01 | 9.70 | 9.95 | 9.95 | 1.12% | 858,786 |
| Apr 8, 2026 | 9.85 | 9.99 | 9.77 | 9.84 | 9.84 | 0.61% | 1,168,284 |
| Apr 7, 2026 | 9.83 | 9.90 | 9.70 | 9.78 | 9.78 | -0.71% | 715,946 |
| Apr 6, 2026 | 9.59 | 9.88 | 9.55 | 9.85 | 9.85 | 2.82% | 1,303,008 |
| Apr 2, 2026 | 9.53 | 9.61 | 9.46 | 9.58 | 9.58 | 0.10% | 736,936 |
| Apr 1, 2026 | 9.57 | 9.69 | 9.52 | 9.57 | 9.57 | -0.42% | 968,559 |
| Mar 31, 2026 | 9.79 | 9.79 | 9.55 | 9.61 | 9.61 | -1.23% | 1,092,612 |
| Mar 30, 2026 | 9.46 | 9.80 | 9.43 | 9.73 | 9.73 | -0.10% | 1,723,327 |
| Mar 27, 2026 | 9.70 | 9.84 | 9.68 | 9.74 | 9.74 | 0.41% | 1,804,272 |
| Mar 26, 2026 | 9.50 | 9.70 | 9.50 | 9.70 | 9.70 | 1.04% | 1,267,140 |
| Mar 25, 2026 | 9.75 | 9.80 | 9.46 | 9.60 | 9.60 | -1.03% | 1,120,858 |
| Mar 24, 2026 | 9.77 | 9.89 | 9.69 | 9.70 | 9.70 | -0.72% | 1,522,731 |
| Mar 23, 2026 | 9.88 | 10.00 | 9.76 | 9.77 | 9.77 | 0.21% | 1,241,053 |
| Mar 20, 2026 | 9.79 | 9.90 | 9.75 | 9.75 | 9.75 | -1.02% | 1,469,950 |
| Mar 19, 2026 | 9.72 | 10.03 | 9.71 | 9.85 | 9.85 | 0.51% | 1,654,162 |
| Mar 18, 2026 | 9.85 | 9.92 | 9.78 | 9.80 | 9.80 | -2.00% | 857,306 |
| Mar 17, 2026 | 9.85 | 10.08 | 9.83 | 10.00 | 10.00 | 2.46% | 1,029,219 |
| Mar 16, 2026 | 9.87 | 9.96 | 9.73 | 9.76 | 9.76 | -0.81% | 1,366,101 |
| Mar 13, 2026 | 9.77 | 10.00 | 9.75 | 9.84 | 9.84 | 3.04% | 1,959,720 |
| Mar 12, 2026 | 10.34 | 10.55 | 9.54 | 9.55 | 9.55 | -7.82% | 2,355,902 |
| Mar 11, 2026 | 10.13 | 10.40 | 10.05 | 10.36 | 10.36 | 1.97% | 2,598,530 |
| Mar 10, 2026 | 10.16 | 10.17 | 9.94 | 10.16 | 10.16 | - | 2,015,095 |
| Mar 9, 2026 | 10.11 | 10.18 | 9.82 | 10.16 | 10.16 | -0.97% | 2,447,145 |
| 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 |