5 DAY PERFORMANCE
+7.08%
1 MONTH PERFORMANCE
+7.88%
3 MONTH PERFORMANCE
-10.01%
6 MONTH PERFORMANCE
-23.27%
YEAR-TO-DATE PERFORMANCE
-22.08%
1 YEAR PERFORMANCE
-23.40%
Nomad Foods Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $12.08 | $12.03 (-0.41%) | $12.15 | $11.95 | 1.50 M | $1.83 B |
| 12/04/2025 | $12.29 | $12.08 (-1.71%) | $12.32 | $12.08 | 899.80 K | $1.84 B |
| 12/03/2025 | $12.23 | $12.21 (-0.16%) | $12.45 | $12.19 | 1.60 M | $1.86 B |
| 12/02/2025 | $12.25 | $12.23 (-0.16%) | $12.25 | $12.06 | 1.72 M | $1.86 B |
| 12/01/2025 | $12.19 | $12.26 (0.57%) | $12.26 | $12.07 | 1.80 M | $1.87 B |
| 11/28/2025 | $12.18 | $12.23 (0.41%) | $12.25 | $12.14 | 692.91 K | $1.86 B |
| 11/26/2025 | $12.08 | $12.17 (0.75%) | $12.20 | $12.00 | 1.43 M | $1.85 B |
| 11/25/2025 | $12.16 | $12.09 (-0.58%) | $12.25 | $12.06 | 1.45 M | $1.84 B |
| 11/24/2025 | $12.15 | $12.03 (-0.99%) | $12.15 | $11.96 | 2.30 M | $1.83 B |
| 11/21/2025 | $12.25 | $12.19 (-0.49%) | $12.38 | $12.15 | 1.40 M | $1.86 B |
| 11/20/2025 | $12.09 | $12.16 (0.58%) | $12.27 | $12.09 | 1.88 M | $1.85 B |
| 11/19/2025 | $12.11 | $12.15 (0.33%) | $12.29 | $12.09 | 3.29 M | $1.85 B |
| 11/18/2025 | $12.06 | $12.07 (0.08%) | $12.10 | $11.82 | 2.14 M | $1.84 B |
| 11/17/2025 | $12.10 | $12.07 (-0.25%) | $12.22 | $11.98 | 2.36 M | $1.84 B |
| 11/14/2025 | $12.20 | $12.20 (0%) | $12.29 | $12.06 | 1.57 M | $1.86 B |
| 11/13/2025 | $12.09 | $12.19 (0.83%) | $12.42 | $12.09 | 1.96 M | $1.86 B |
| 11/12/2025 | $11.92 | $12.13 (1.76%) | $12.13 | $11.92 | 1.72 M | $1.85 B |
| 11/11/2025 | $12.02 | $11.95 (-0.58%) | $12.04 | $11.81 | 1.32 M | $1.82 B |
| 11/10/2025 | $12.09 | $11.89 (-1.65%) | $12.19 | $11.82 | 2.46 M | $1.81 B |
| 11/07/2025 | $12.07 | $12.12 (0.41%) | $12.35 | $11.92 | 3.74 M | $1.85 B |
| 11/06/2025 | $11.75 | $12.03 (2.38%) | $12.22 | $11.65 | 3.86 M | $1.83 B |
| 11/05/2025 | $11.17 | $11.35 (1.61%) | $11.36 | $11.12 | 2.66 M | $1.73 B |
| 11/04/2025 | $11.14 | $11.15 (0.09%) | $11.24 | $11.04 | 1.70 M | $1.70 B |
| 11/03/2025 | $11.20 | $11.20 (0%) | $11.30 | $11.08 | 1.83 M | $1.71 B |
| 10/31/2025 | $11.28 | $11.30 (0.18%) | $11.32 | $11.10 | 2.46 M | $1.72 B |
| 10/30/2025 | $11.45 | $11.31 (-1.22%) | $11.51 | $11.31 | 1.98 M | $1.72 B |
| 10/29/2025 | $11.62 | $11.43 (-1.64%) | $11.67 | $11.36 | 2.30 M | $1.74 B |
| 10/28/2025 | $11.80 | $11.75 (-0.42%) | $11.93 | $11.64 | 2.03 M | $1.79 B |
| 10/27/2025 | $11.86 | $11.85 (-0.08%) | $12.06 | $11.79 | 1.80 M | $1.81 B |
| 10/24/2025 | $11.89 | $11.83 (-0.5%) | $11.93 | $11.81 | 1.66 M | $1.80 B |
| 10/23/2025 | $12.13 | $11.88 (-2.06%) | $12.23 | $11.83 | 2.63 M | $1.81 B |
| 10/22/2025 | $12.09 | $12.12 (0.25%) | $12.25 | $11.93 | 1.73 M | $1.85 B |
| 10/21/2025 | $12.07 | $12.03 (-0.33%) | $12.13 | $12.00 | 1.76 M | $1.83 B |
| 10/20/2025 | $12.25 | $12.03 (-1.8%) | $12.35 | $11.91 | 1.43 M | $1.83 B |
| 10/17/2025 | $12.14 | $12.22 (0.66%) | $12.25 | $12.06 | 1.80 M | $1.86 B |
| 10/16/2025 | $12.02 | $12.07 (0.42%) | $12.34 | $12.00 | 2.34 M | $1.84 B |
| 10/15/2025 | $12.35 | $11.96 (-3.16%) | $12.46 | $11.86 | 2.65 M | $1.82 B |
| 10/14/2025 | $12.06 | $12.42 (2.99%) | $12.43 | $12.02 | 2.83 M | $1.89 B |
| 10/13/2025 | $12.27 | $12.13 (-1.14%) | $12.35 | $11.94 | 2.74 M | $1.85 B |
| 10/10/2025 | $12.50 | $12.14 (-2.88%) | $12.55 | $12.11 | 2.51 M | $1.85 B |
| 10/09/2025 | $12.77 | $12.49 (-2.19%) | $12.79 | $12.43 | 1.51 M | $1.90 B |
| 10/08/2025 | $12.78 | $12.75 (-0.23%) | $12.80 | $12.56 | 2.72 M | $1.94 B |
| 10/07/2025 | $12.82 | $12.69 (-1.01%) | $12.85 | $12.58 | 6.21 M | $1.93 B |
| 10/06/2025 | $13.15 | $12.77 (-2.89%) | $13.18 | $12.66 | 2.44 M | $1.95 B |
| 10/03/2025 | $13.27 | $13.09 (-1.36%) | $13.36 | $13.07 | 904.21 K | $1.99 B |
| 10/02/2025 | $13.18 | $13.23 (0.38%) | $13.34 | $13.07 | 1.69 M | $2.02 B |
| 10/01/2025 | $13.18 | $13.37 (1.44%) | $13.48 | $13.16 | 1.49 M | $2.04 B |
| 09/30/2025 | $12.98 | $13.15 (1.31%) | $13.19 | $12.89 | 1.43 M | $2.00 B |
| 09/29/2025 | $13.06 | $12.97 (-0.69%) | $13.08 | $12.93 | 1.03 M | $1.98 B |
| 09/26/2025 | $12.93 | $13.02 (0.7%) | $13.13 | $12.92 | 1.06 M | $1.98 B |
| 09/25/2025 | $13.20 | $12.91 (-2.2%) | $13.28 | $12.90 | 1.10 M | $1.97 B |
| 09/24/2025 | $13.15 | $13.20 (0.38%) | $13.38 | $13.07 | 1.11 M | $2.01 B |
| 09/23/2025 | $13.31 | $13.08 (-1.73%) | $13.40 | $13.07 | 1.93 M | $1.99 B |
| 09/22/2025 | $13.41 | $13.22 (-1.42%) | $13.55 | $13.14 | 1.32 M | $2.01 B |
| 09/19/2025 | $13.75 | $13.36 (-2.84%) | $13.79 | $13.31 | 1.38 M | $2.04 B |
| 09/18/2025 | $13.53 | $13.67 (1.03%) | $13.75 | $13.49 | 1.01 M | $2.08 B |
| 09/17/2025 | $13.72 | $13.58 (-1.02%) | $13.94 | $13.51 | 1.86 M | $2.07 B |
| 09/16/2025 | $13.70 | $13.76 (0.44%) | $13.82 | $13.58 | 1.28 M | $2.10 B |
| 09/15/2025 | $14.15 | $13.66 (-3.46%) | $14.17 | $13.66 | 989.64 K | $2.08 B |
| 09/12/2025 | $14.23 | $14.13 (-0.7%) | $14.23 | $14.01 | 2.66 M | $2.15 B |
| 09/11/2025 | $14.17 | $14.23 (0.42%) | $14.33 | $14.05 | 3.57 M | $2.17 B |
| 09/10/2025 | $14.11 | $14.11 (0%) | $14.23 | $13.96 | 4.72 M | $2.15 B |
| 09/09/2025 | $14.48 | $14.15 (-2.28%) | $14.64 | $14.00 | 2.91 M | $2.16 B |
| 09/08/2025 | $14.71 | $14.53 (-1.22%) | $14.76 | $14.49 | 1.14 M | $2.21 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.
