Nomad Foods Limited (NOMD)
NYSE: NOMD · Real-Time Price · USD
11.12
+0.56 (5.30%)
At close: Jun 26, 2026, 4:00 PM EDT
11.09
-0.03 (-0.27%)
After-hours: Jun 26, 2026, 7:00 PM EDT
Nomad Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 10.67 | 11.18 | 10.63 | 11.12 | 11.12 | 5.30% | 3,563,778 |
| Jun 25, 2026 | 10.62 | 10.71 | 10.50 | 10.56 | 10.56 | -0.85% | 679,066 |
| Jun 24, 2026 | 10.26 | 10.87 | 10.21 | 10.65 | 10.65 | 4.31% | 1,831,644 |
| Jun 23, 2026 | 10.01 | 10.24 | 9.97 | 10.21 | 10.21 | 3.34% | 1,252,537 |
| Jun 22, 2026 | 10.02 | 10.11 | 9.83 | 9.88 | 9.88 | -1.40% | 1,286,776 |
| Jun 18, 2026 | 9.96 | 10.18 | 9.94 | 10.02 | 10.02 | -0.20% | 1,336,297 |
| Jun 17, 2026 | 10.19 | 10.30 | 9.93 | 10.04 | 10.04 | -1.67% | 1,042,116 |
| Jun 16, 2026 | 10.35 | 10.39 | 10.17 | 10.21 | 10.21 | -1.07% | 1,042,302 |
| Jun 15, 2026 | 10.40 | 10.55 | 10.29 | 10.32 | 10.32 | -1.05% | 1,310,330 |
| Jun 12, 2026 | 10.42 | 10.55 | 10.42 | 10.43 | 10.43 | 0.58% | 941,325 |
| Jun 11, 2026 | 10.31 | 10.43 | 10.25 | 10.37 | 10.37 | 0.58% | 858,422 |
| Jun 10, 2026 | 10.31 | 10.42 | 10.25 | 10.31 | 10.31 | 0.78% | 856,269 |
| Jun 9, 2026 | 9.94 | 10.28 | 9.94 | 10.23 | 10.23 | 3.02% | 937,416 |
| Jun 8, 2026 | 9.87 | 10.08 | 9.85 | 9.93 | 9.93 | 0.20% | 885,746 |
| Jun 5, 2026 | 9.82 | 9.99 | 9.78 | 9.91 | 9.91 | 1.75% | 885,286 |
| Jun 4, 2026 | 9.88 | 9.97 | 9.71 | 9.74 | 9.74 | -0.20% | 1,041,092 |
| Jun 3, 2026 | 10.00 | 10.10 | 9.74 | 9.76 | 9.76 | -3.17% | 976,414 |
| Jun 2, 2026 | 10.23 | 10.23 | 10.01 | 10.08 | 10.08 | -1.27% | 1,262,416 |
| Jun 1, 2026 | 10.15 | 10.27 | 10.10 | 10.21 | 10.21 | 0.69% | 1,004,392 |
| May 29, 2026 | 10.11 | 10.35 | 10.10 | 10.14 | 10.14 | 0.10% | 1,073,640 |
| May 28, 2026 | 10.10 | 10.32 | 10.08 | 10.13 | 10.13 | 0.30% | 2,866,627 |
| May 27, 2026 | 10.28 | 10.29 | 10.07 | 10.10 | 10.10 | -1.08% | 1,631,935 |
| May 26, 2026 | 10.30 | 10.38 | 10.19 | 10.21 | 10.21 | -0.58% | 1,113,234 |
| May 22, 2026 | 10.11 | 10.33 | 10.07 | 10.27 | 10.27 | 1.38% | 885,088 |
| May 21, 2026 | 10.27 | 10.28 | 9.98 | 10.13 | 10.13 | -2.78% | 1,484,950 |
| May 20, 2026 | 10.25 | 10.45 | 10.05 | 10.42 | 10.42 | 1.17% | 1,507,439 |
| May 19, 2026 | 10.50 | 10.54 | 10.26 | 10.30 | 10.30 | 0.59% | 1,937,387 |
| May 18, 2026 | 10.00 | 10.25 | 9.94 | 10.24 | 10.24 | 4.49% | 1,680,479 |
| May 15, 2026 | 9.83 | 9.86 | 9.73 | 9.80 | 9.80 | 0.10% | 1,817,391 |
| May 14, 2026 | 9.38 | 9.79 | 9.36 | 9.79 | 9.79 | 7.70% | 2,136,363 |
| May 13, 2026 | 9.25 | 9.25 | 8.99 | 9.09 | 9.09 | -1.30% | 2,297,236 |
| May 12, 2026 | 9.35 | 9.45 | 9.10 | 9.21 | 9.21 | -1.07% | 2,882,901 |
| May 11, 2026 | 9.63 | 9.76 | 9.47 | 9.48 | 9.31 | 0.42% | 2,318,778 |
| May 8, 2026 | 10.13 | 10.36 | 9.42 | 9.44 | 9.27 | -6.90% | 2,481,585 |
| May 7, 2026 | 10.36 | 10.37 | 9.85 | 10.14 | 9.96 | 0.20% | 2,695,967 |
| May 6, 2026 | 9.40 | 10.19 | 9.40 | 10.12 | 9.94 | 8.93% | 3,084,486 |
| May 5, 2026 | 9.60 | 9.60 | 9.17 | 9.29 | 9.12 | -1.80% | 2,218,908 |
| May 4, 2026 | 9.50 | 9.61 | 9.32 | 9.46 | 9.29 | -0.63% | 1,472,345 |
| May 1, 2026 | 9.75 | 9.76 | 9.39 | 9.52 | 9.35 | -2.06% | 2,442,091 |
| Apr 30, 2026 | 9.55 | 9.73 | 9.55 | 9.72 | 9.55 | 1.57% | 888,792 |
| Apr 29, 2026 | 9.72 | 9.79 | 9.56 | 9.57 | 9.40 | -1.64% | 674,674 |
| Apr 28, 2026 | 9.71 | 9.79 | 9.65 | 9.73 | 9.56 | 1.25% | 829,249 |
| Apr 27, 2026 | 9.54 | 9.72 | 9.50 | 9.61 | 9.44 | 0.73% | 857,270 |
| Apr 24, 2026 | 9.55 | 9.65 | 9.46 | 9.54 | 9.37 | - | 1,394,286 |
| Apr 23, 2026 | 9.61 | 9.68 | 9.44 | 9.54 | 9.37 | -0.52% | 951,136 |
| Apr 22, 2026 | 9.72 | 9.83 | 9.56 | 9.59 | 9.42 | -1.24% | 763,542 |
| Apr 21, 2026 | 9.66 | 9.80 | 9.61 | 9.71 | 9.54 | 0.41% | 819,504 |
| Apr 20, 2026 | 9.71 | 9.73 | 9.62 | 9.67 | 9.50 | -0.72% | 851,951 |
| Apr 17, 2026 | 9.59 | 9.82 | 9.59 | 9.74 | 9.57 | 1.78% | 1,408,632 |
| Apr 16, 2026 | 9.58 | 9.75 | 9.52 | 9.57 | 9.40 | -0.10% | 978,776 |
| Apr 15, 2026 | 9.52 | 9.58 | 9.47 | 9.58 | 9.41 | 0.63% | 1,208,792 |
| Apr 14, 2026 | 9.64 | 9.75 | 9.50 | 9.52 | 9.35 | -1.55% | 1,038,952 |
| Apr 13, 2026 | 9.81 | 9.81 | 9.60 | 9.67 | 9.50 | -1.93% | 1,731,826 |
| Apr 10, 2026 | 10.02 | 10.02 | 9.80 | 9.86 | 9.68 | -0.90% | 690,572 |
| Apr 9, 2026 | 9.70 | 10.01 | 9.70 | 9.95 | 9.77 | 1.12% | 859,746 |
| Apr 8, 2026 | 9.85 | 9.99 | 9.77 | 9.84 | 9.66 | 0.61% | 1,168,563 |
| Apr 7, 2026 | 9.83 | 9.90 | 9.70 | 9.78 | 9.60 | -0.71% | 715,955 |
| Apr 6, 2026 | 9.59 | 9.88 | 9.55 | 9.85 | 9.67 | 2.82% | 1,303,029 |
| Apr 2, 2026 | 9.53 | 9.61 | 9.46 | 9.58 | 9.41 | 0.10% | 737,923 |
| Apr 1, 2026 | 9.57 | 9.69 | 9.52 | 9.57 | 9.40 | -0.42% | 969,595 |
| Mar 31, 2026 | 9.79 | 9.79 | 9.55 | 9.61 | 9.44 | -1.23% | 1,092,629 |
| Mar 30, 2026 | 9.46 | 9.80 | 9.43 | 9.73 | 9.56 | -0.10% | 1,723,667 |
| Mar 27, 2026 | 9.70 | 9.84 | 9.68 | 9.74 | 9.57 | 0.41% | 1,806,122 |
| Mar 26, 2026 | 9.50 | 9.70 | 9.50 | 9.70 | 9.53 | 1.04% | 1,267,244 |
| Mar 25, 2026 | 9.75 | 9.80 | 9.46 | 9.60 | 9.43 | -1.03% | 1,135,192 |
| Mar 24, 2026 | 9.77 | 9.89 | 9.69 | 9.70 | 9.53 | -0.72% | 1,551,605 |
| Mar 23, 2026 | 9.88 | 10.00 | 9.76 | 9.77 | 9.59 | 0.21% | 1,241,819 |
| Mar 20, 2026 | 9.79 | 9.90 | 9.75 | 9.75 | 9.58 | -1.02% | 1,503,502 |
| Mar 19, 2026 | 9.72 | 10.03 | 9.71 | 9.85 | 9.67 | 0.51% | 1,706,989 |
| Mar 18, 2026 | 9.85 | 9.92 | 9.78 | 9.80 | 9.62 | -2.00% | 857,431 |
| Mar 17, 2026 | 9.85 | 10.08 | 9.83 | 10.00 | 9.82 | 2.46% | 1,659,317 |
| Mar 16, 2026 | 9.87 | 9.96 | 9.73 | 9.76 | 9.58 | -0.81% | 1,417,952 |
| Mar 13, 2026 | 9.77 | 10.00 | 9.75 | 9.84 | 9.66 | 3.04% | 2,000,347 |
| Mar 12, 2026 | 10.34 | 10.55 | 9.54 | 9.55 | 9.38 | -7.82% | 2,374,137 |
| Mar 11, 2026 | 10.13 | 10.40 | 10.05 | 10.36 | 10.17 | 1.97% | 2,599,925 |
| Mar 10, 2026 | 10.16 | 10.17 | 9.94 | 10.16 | 9.98 | - | 2,015,379 |
| Mar 9, 2026 | 10.11 | 10.18 | 9.82 | 10.16 | 9.98 | -0.97% | 2,448,370 |
| Mar 6, 2026 | 10.25 | 10.27 | 10.04 | 10.26 | 10.08 | -0.68% | 1,345,014 |
| Mar 5, 2026 | 10.32 | 10.45 | 10.22 | 10.33 | 10.14 | -0.48% | 1,924,022 |
| Mar 4, 2026 | 10.72 | 10.72 | 10.28 | 10.38 | 10.19 | -1.14% | 2,329,405 |
| Mar 3, 2026 | 10.71 | 10.96 | 10.50 | 10.50 | 10.31 | -1.78% | 2,361,033 |
| Mar 2, 2026 | 10.79 | 10.87 | 10.69 | 10.69 | 10.50 | -2.55% | 2,135,929 |
| Feb 27, 2026 | 11.25 | 11.30 | 10.88 | 10.97 | 10.77 | -2.58% | 2,974,263 |
| Feb 26, 2026 | 11.27 | 11.35 | 10.67 | 11.26 | 11.06 | -8.68% | 8,870,967 |
| Feb 25, 2026 | 12.95 | 12.96 | 12.12 | 12.33 | 12.11 | -4.86% | 2,893,542 |
| Feb 24, 2026 | 12.93 | 13.03 | 12.87 | 12.96 | 12.73 | 0.31% | 1,026,075 |
| Feb 23, 2026 | 12.93 | 13.03 | 12.84 | 12.92 | 12.69 | -0.92% | 767,660 |
| Feb 20, 2026 | 13.00 | 13.08 | 12.91 | 13.04 | 12.81 | 0.38% | 789,131 |
| Feb 19, 2026 | 12.80 | 13.00 | 12.63 | 12.99 | 12.76 | 3.51% | 1,075,523 |
| Feb 18, 2026 | 12.69 | 12.73 | 12.55 | 12.55 | 12.32 | -1.03% | 1,352,604 |
| Feb 17, 2026 | 12.88 | 12.89 | 12.48 | 12.68 | 12.45 | -1.71% | 1,083,107 |
| Feb 13, 2026 | 12.75 | 12.94 | 12.71 | 12.90 | 12.67 | 0.94% | 1,129,177 |
| Feb 12, 2026 | 12.89 | 12.94 | 12.75 | 12.78 | 12.55 | -0.78% | 1,025,007 |
| Feb 11, 2026 | 12.93 | 12.94 | 12.63 | 12.88 | 12.65 | 0.47% | 1,364,179 |
| Feb 10, 2026 | 12.95 | 13.08 | 12.89 | 12.99 | 12.59 | 0.23% | 1,337,007 |
| Feb 9, 2026 | 13.04 | 13.06 | 12.80 | 12.96 | 12.56 | 0.47% | 1,132,094 |
| Feb 6, 2026 | 12.87 | 13.02 | 12.84 | 12.90 | 12.50 | 0.31% | 1,319,374 |
| Feb 5, 2026 | 13.00 | 13.04 | 12.82 | 12.86 | 12.46 | -0.31% | 1,337,012 |
| Feb 4, 2026 | 12.78 | 13.00 | 12.74 | 12.90 | 12.50 | 2.38% | 1,762,763 |
| Feb 3, 2026 | 12.55 | 12.79 | 12.44 | 12.60 | 12.21 | 0.08% | 1,803,520 |