5 DAY PERFORMANCE
+1.40%
1 MONTH PERFORMANCE
-1.07%
3 MONTH PERFORMANCE
+3.99%
6 MONTH PERFORMANCE
-19.37%
YEAR-TO-DATE PERFORMANCE
-18.78%
1 YEAR PERFORMANCE
-41.34%
Nomad Foods Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $10.02 | $9.88 (-1.4%) | $10.11 | $9.83 | 1.29 M | $1.40 B |
| 06/18/2026 | $9.96 | $10.02 (0.6%) | $10.18 | $9.94 | 1.34 M | $1.42 B |
| 06/17/2026 | $10.19 | $10.04 (-1.47%) | $10.30 | $9.93 | 1.04 M | $1.42 B |
| 06/16/2026 | $10.35 | $10.21 (-1.35%) | $10.39 | $10.16 | 1.04 M | $1.45 B |
| 06/15/2026 | $10.40 | $10.32 (-0.77%) | $10.55 | $10.29 | 1.31 M | $1.46 B |
| 06/12/2026 | $10.42 | $10.43 (0.1%) | $10.55 | $10.42 | 941.81 K | $1.48 B |
| 06/11/2026 | $10.31 | $10.37 (0.58%) | $10.43 | $10.25 | 858.47 K | $1.47 B |
| 06/10/2026 | $10.31 | $10.31 (0%) | $10.42 | $10.25 | 856.73 K | $1.46 B |
| 06/09/2026 | $9.94 | $10.23 (2.92%) | $10.28 | $9.94 | 937.42 K | $1.45 B |
| 06/08/2026 | $9.87 | $9.93 (0.61%) | $10.08 | $9.85 | 887.25 K | $1.41 B |
| 06/05/2026 | $9.82 | $9.91 (0.92%) | $9.99 | $9.78 | 886.01 K | $1.41 B |
| 06/04/2026 | $9.88 | $9.74 (-1.42%) | $9.97 | $9.71 | 1.04 M | $1.38 B |
| 06/03/2026 | $10.00 | $9.76 (-2.4%) | $10.10 | $9.74 | 985.80 K | $1.38 B |
| 06/02/2026 | $10.23 | $10.08 (-1.47%) | $10.23 | $10.01 | 1.27 M | $1.43 B |
| 06/01/2026 | $10.15 | $10.21 (0.59%) | $10.27 | $10.10 | 1.01 M | $1.45 B |
| 05/29/2026 | $10.11 | $10.14 (0.3%) | $10.35 | $10.10 | 1.07 M | $1.44 B |
| 05/28/2026 | $10.10 | $10.13 (0.3%) | $10.32 | $10.08 | 2.96 M | $1.44 B |
| 05/27/2026 | $10.28 | $10.10 (-1.75%) | $10.29 | $10.07 | 1.69 M | $1.43 B |
| 05/26/2026 | $10.30 | $10.21 (-0.87%) | $10.38 | $10.19 | 1.11 M | $1.45 B |
| 05/22/2026 | $10.11 | $10.27 (1.58%) | $10.33 | $10.07 | 885.41 K | $1.46 B |
| 05/21/2026 | $10.27 | $10.13 (-1.36%) | $10.28 | $9.98 | 1.49 M | $1.44 B |
| 05/20/2026 | $10.25 | $10.42 (1.66%) | $10.45 | $10.05 | 1.51 M | $1.48 B |
| 05/19/2026 | $10.50 | $10.30 (-1.9%) | $10.54 | $10.26 | 1.94 M | $1.46 B |
| 05/18/2026 | $10.00 | $10.24 (2.4%) | $10.25 | $9.94 | 1.70 M | $1.45 B |
| 05/15/2026 | $9.83 | $9.80 (-0.31%) | $9.86 | $9.73 | 1.82 M | $1.39 B |
| 05/14/2026 | $9.38 | $9.79 (4.37%) | $9.79 | $9.36 | 2.14 M | $1.39 B |
| 05/13/2026 | $9.25 | $9.09 (-1.73%) | $9.25 | $8.99 | 2.30 M | $1.29 B |
| 05/12/2026 | $9.35 | $9.21 (-1.5%) | $9.45 | $9.10 | 2.88 M | $1.31 B |
| 05/11/2026 | $9.63 | $9.48 (-1.56%) | $9.76 | $9.47 | 2.32 M | $1.34 B |
| 05/08/2026 | $10.13 | $9.44 (-6.81%) | $10.36 | $9.42 | 2.48 M | $1.34 B |
| 05/07/2026 | $10.36 | $10.14 (-2.12%) | $10.37 | $9.85 | 2.70 M | $1.44 B |
| 05/06/2026 | $9.40 | $10.12 (7.66%) | $10.19 | $9.40 | 3.08 M | $1.44 B |
| 05/05/2026 | $9.60 | $9.29 (-3.23%) | $9.60 | $9.17 | 2.22 M | $1.32 B |
| 05/04/2026 | $9.50 | $9.46 (-0.42%) | $9.61 | $9.32 | 1.47 M | $1.34 B |
| 05/01/2026 | $9.75 | $9.52 (-2.36%) | $9.76 | $9.39 | 2.44 M | $1.35 B |
| 04/30/2026 | $9.55 | $9.72 (1.78%) | $9.73 | $9.55 | 888.80 K | $1.38 B |
| 04/29/2026 | $9.72 | $9.57 (-1.54%) | $9.79 | $9.56 | 674.67 K | $1.36 B |
| 04/28/2026 | $9.71 | $9.73 (0.21%) | $9.79 | $9.65 | 829.25 K | $1.38 B |
| 04/27/2026 | $9.54 | $9.61 (0.73%) | $9.72 | $9.50 | 857.30 K | $1.36 B |
| 04/24/2026 | $9.55 | $9.54 (-0.1%) | $9.65 | $9.46 | 1.39 M | $1.35 B |
| 04/23/2026 | $9.61 | $9.54 (-0.73%) | $9.68 | $9.44 | 951.14 K | $1.35 B |
| 04/22/2026 | $9.72 | $9.59 (-1.34%) | $9.83 | $9.56 | 763.54 K | $1.36 B |
| 04/21/2026 | $9.66 | $9.71 (0.52%) | $9.80 | $9.61 | 819.50 K | $1.38 B |
| 04/20/2026 | $9.71 | $9.67 (-0.41%) | $9.73 | $9.62 | 851.95 K | $1.37 B |
| 04/17/2026 | $9.59 | $9.74 (1.56%) | $9.82 | $9.59 | 1.41 M | $1.38 B |
| 04/16/2026 | $9.58 | $9.57 (-0.1%) | $9.75 | $9.52 | 978.78 K | $1.36 B |
| 04/15/2026 | $9.52 | $9.58 (0.63%) | $9.58 | $9.47 | 1.21 M | $1.36 B |
| 04/14/2026 | $9.64 | $9.52 (-1.24%) | $9.75 | $9.50 | 1.04 M | $1.35 B |
| 04/13/2026 | $9.81 | $9.67 (-1.43%) | $9.81 | $9.60 | 1.73 M | $1.37 B |
| 04/10/2026 | $10.02 | $9.86 (-1.6%) | $10.02 | $9.80 | 690.57 K | $1.40 B |
| 04/09/2026 | $9.70 | $9.95 (2.58%) | $10.01 | $9.70 | 859.75 K | $1.41 B |
| 04/08/2026 | $9.85 | $9.84 (-0.1%) | $9.99 | $9.77 | 1.17 M | $1.40 B |
| 04/07/2026 | $9.83 | $9.78 (-0.51%) | $9.90 | $9.70 | 715.96 K | $1.39 B |
| 04/06/2026 | $9.59 | $9.85 (2.71%) | $9.88 | $9.55 | 1.30 M | $1.40 B |
| 04/02/2026 | $9.53 | $9.58 (0.52%) | $9.61 | $9.46 | 737.92 K | $1.36 B |
| 04/01/2026 | $9.57 | $9.57 (0%) | $9.69 | $9.52 | 969.60 K | $1.36 B |
| 03/31/2026 | $9.79 | $9.61 (-1.84%) | $9.79 | $9.55 | 1.09 M | $1.36 B |
| 03/30/2026 | $9.46 | $9.73 (2.85%) | $9.80 | $9.43 | 1.72 M | $1.38 B |
| 03/27/2026 | $9.70 | $9.74 (0.41%) | $9.84 | $9.68 | 1.81 M | $1.38 B |
| 03/26/2026 | $9.50 | $9.70 (2.11%) | $9.70 | $9.50 | 1.27 M | $1.38 B |
| 03/25/2026 | $9.75 | $9.60 (-1.54%) | $9.80 | $9.46 | 1.14 M | $1.36 B |
| 03/24/2026 | $9.77 | $9.70 (-0.72%) | $9.89 | $9.69 | 1.55 M | $1.38 B |
| 03/23/2026 | $9.88 | $9.77 (-1.11%) | $10.00 | $9.76 | 1.24 M | $1.39 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
