Nomad Foods Limited Ordinary Shares (NOMD)

Last Price11.57

Change-0.21 (-1.78%)

NYSE · Last Trade: Nov 11th, 2:07 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Nomad Foods Limited Ordinary Shares (NOMD)

Date Range:

2026-08-11 - 2026-11-11

Date	Open	High	Low	Close	Volume	Adjusted Close
11/10/2026	11.88	11.91	11.67	11.78	464,939	11.78
11/09/2026	12.01	12.06	11.72	11.96	796,984	11.79
11/06/2026	11.72	11.84	11.64	11.75	1,124,152	11.58
11/05/2026	12.55	12.55	11.96	12.02	1,241,048	11.85
11/04/2026	12.39	12.60	12.25	12.53	1,855,871	12.35
11/03/2026	12.17	12.27	12.06	12.25	1,264,684	12.08
11/02/2026	12.10	12.36	12.07	12.36	852,423	12.18
10/30/2026	12.05	12.14	11.90	12.03	902,243	11.86
10/29/2026	11.86	11.93	11.79	11.91	839,176	11.74
10/28/2026	11.68	11.79	11.61	11.79	947,331	11.62
10/27/2026	11.75	11.88	11.72	11.80	960,766	11.63
10/26/2026	12.00	12.02	11.74	11.85	842,526	11.68
10/23/2026	12.13	12.21	11.93	12.00	616,945	11.83
10/22/2026	11.85	12.23	11.83	12.23	983,723	12.06
10/21/2026	11.86	11.96	11.78	11.80	1,046,665	11.63
10/20/2026	11.77	12.05	11.70	11.99	1,289,055	11.82
10/19/2026	11.66	11.73	11.58	11.70	956,306	11.53
10/16/2026	11.63	11.82	11.49	11.76	1,677,766	11.59
10/15/2026	11.50	11.70	11.40	11.49	2,221,010	11.33
10/14/2026	11.48	11.53	11.29	11.32	1,245,951	11.16
10/13/2026	11.39	11.52	11.33	11.47	886,940	11.31
10/12/2026	11.12	11.40	11.09	11.35	828,881	11.19
10/09/2026	11.04	11.16	11.01	11.08	1,598,066	10.92
10/08/2026	11.07	11.10	10.85	11.05	1,728,139	10.89
10/07/2026	11.11	11.23	10.85	11.00	1,768,386	10.84
10/06/2026	11.00	11.22	10.81	10.97	1,949,606	10.81
10/05/2026	10.66	10.75	10.55	10.69	1,057,108	10.54
10/02/2026	10.83	10.96	10.54	10.65	1,082,502	10.50
10/01/2026	10.25	10.93	10.25	10.81	2,253,714	10.66
9/30/2026	10.61	10.65	10.29	10.33	801,087	10.18
9/29/2026	10.57	10.65	10.35	10.51	969,949	10.36
9/28/2026	10.60	10.79	10.47	10.66	864,560	10.51
9/25/2026	10.65	10.65	10.48	10.63	1,321,392	10.48
9/24/2026	10.77	10.79	10.56	10.67	1,735,312	10.52
9/23/2026	10.59	10.82	10.52	10.71	2,085,711	10.56
9/22/2026	10.68	10.73	10.44	10.50	837,388	10.35
9/21/2026	10.66	10.66	10.53	10.60	728,089	10.45
9/18/2026	10.71	10.80	10.58	10.66	1,433,055	10.51
9/17/2026	11.10	11.13	10.74	10.74	1,068,124	10.59
9/16/2026	10.91	11.07	10.90	10.99	518,334	10.83
9/15/2026	10.93	10.96	10.78	10.92	1,362,167	10.76
9/14/2026	11.09	11.22	10.90	10.93	2,754,062	10.77
9/11/2026	11.18	11.19	10.95	10.98	986,220	10.82
9/10/2026	11.28	11.28	11.02	11.09	849,793	10.93
9/09/2026	11.39	11.46	11.03	11.18	1,954,001	11.02
9/08/2026	11.62	11.68	11.39	11.46	1,006,564	11.30
9/04/2026	11.47	11.73	11.41	11.64	1,102,049	11.47
9/03/2026	11.65	11.68	11.36	11.50	1,625,762	11.34
9/02/2026	11.74	11.94	11.59	11.59	851,448	11.43
9/01/2026	11.69	11.87	11.60	11.67	1,293,234	11.50
8/31/2026	11.78	11.90	11.64	11.64	1,014,863	11.47
8/28/2026	12.05	12.15	11.88	11.88	783,783	11.71
8/27/2026	12.41	12.45	11.98	11.99	1,556,465	11.82
8/26/2026	11.95	12.29	11.86	12.15	1,950,852	11.98
8/25/2026	12.01	12.07	11.72	11.89	1,356,888	11.72
8/24/2026	12.18	12.56	12.06	12.10	2,756,036	11.93
8/21/2026	11.71	11.99	11.64	11.81	1,570,619	11.64
8/20/2026	11.84	11.93	11.60	11.61	1,063,923	11.45
8/19/2026	11.59	12.10	11.50	11.94	6,527,438	11.77
8/18/2026	11.48	11.62	11.35	11.42	2,327,083	11.26
8/17/2026	11.60	11.65	11.36	11.38	2,680,714	11.22
8/14/2026	12.01	12.01	11.50	11.73	1,405,767	11.56
8/13/2026	10.93	12.12	10.93	12.04	3,866,173	11.87
8/12/2026	11.22	11.66	11.15	11.40	3,927,000	11.24
8/11/2026	11.50	11.65	11.35	11.37	1,654,892	11.21