5 DAY PERFORMANCE
-7.55%
1 MONTH PERFORMANCE
-13.97%
3 MONTH PERFORMANCE
+1.40%
6 MONTH PERFORMANCE
+4.21%
YEAR-TO-DATE PERFORMANCE
-18.78%
1 YEAR PERFORMANCE
-23.95%
Nomad Foods Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $10.71 | $10.66 (-0.47%) | $10.80 | $10.58 | 1.43 M | $1.49 B |
| 09/17/2026 | $11.10 | $10.74 (-3.24%) | $11.14 | $10.74 | 1.07 M | $1.50 B |
| 09/16/2026 | $10.91 | $10.99 (0.73%) | $11.07 | $10.91 | 518.34 K | $1.54 B |
| 09/15/2026 | $10.93 | $10.92 (-0.09%) | $10.96 | $10.78 | 1.36 M | $1.53 B |
| 09/14/2026 | $11.09 | $10.93 (-1.44%) | $11.22 | $10.90 | 2.75 M | $1.53 B |
| 09/11/2026 | $11.18 | $10.98 (-1.79%) | $11.19 | $10.95 | 986.22 K | $1.54 B |
| 09/10/2026 | $11.28 | $11.09 (-1.68%) | $11.28 | $11.02 | 849.82 K | $1.55 B |
| 09/09/2026 | $11.39 | $11.18 (-1.84%) | $11.46 | $11.03 | 1.95 M | $1.56 B |
| 09/08/2026 | $11.62 | $11.46 (-1.38%) | $11.68 | $11.39 | 1.01 M | $1.60 B |
| 09/04/2026 | $11.47 | $11.64 (1.48%) | $11.73 | $11.41 | 1.10 M | $1.63 B |
| 09/03/2026 | $11.65 | $11.50 (-1.29%) | $11.68 | $11.36 | 1.63 M | $1.61 B |
| 09/02/2026 | $11.74 | $11.59 (-1.28%) | $11.94 | $11.59 | 851.45 K | $1.62 B |
| 09/01/2026 | $11.69 | $11.67 (-0.17%) | $11.87 | $11.60 | 1.29 M | $1.63 B |
| 08/31/2026 | $11.78 | $11.64 (-1.19%) | $11.90 | $11.64 | 1.01 M | $1.63 B |
| 08/28/2026 | $12.05 | $11.88 (-1.41%) | $12.15 | $11.88 | 783.80 K | $1.66 B |
| 08/27/2026 | $12.41 | $11.99 (-3.38%) | $12.45 | $11.99 | 1.56 M | $1.68 B |
| 08/26/2026 | $11.95 | $12.15 (1.67%) | $12.29 | $11.86 | 1.95 M | $1.70 B |
| 08/25/2026 | $12.01 | $11.89 (-1%) | $12.07 | $11.73 | 1.36 M | $1.66 B |
| 08/24/2026 | $12.18 | $12.10 (-0.66%) | $12.56 | $12.06 | 2.76 M | $1.69 B |
| 08/21/2026 | $11.71 | $11.81 (0.85%) | $11.99 | $11.64 | 1.57 M | $1.65 B |
| 08/20/2026 | $11.84 | $11.61 (-1.94%) | $11.93 | $11.60 | 1.06 M | $1.62 B |
| 08/19/2026 | $11.59 | $11.94 (3.02%) | $12.10 | $11.50 | 6.53 M | $1.67 B |
| 08/18/2026 | $11.48 | $11.42 (-0.52%) | $11.62 | $11.35 | 2.33 M | $1.60 B |
| 08/17/2026 | $11.60 | $11.38 (-1.9%) | $11.66 | $11.36 | 2.68 M | $1.59 B |
| 08/14/2026 | $12.01 | $11.73 (-2.33%) | $12.01 | $11.50 | 1.41 M | $1.64 B |
| 08/13/2026 | $10.93 | $12.04 (10.16%) | $12.12 | $10.93 | 3.87 M | $1.68 B |
| 08/12/2026 | $11.22 | $11.40 (1.6%) | $11.66 | $11.15 | 3.93 M | $1.59 B |
| 08/11/2026 | $11.50 | $11.37 (-1.13%) | $11.66 | $11.35 | 1.65 M | $1.61 B |
| 08/10/2026 | $11.95 | $11.65 (-2.51%) | $11.95 | $11.62 | 1.11 M | $1.65 B |
| 08/07/2026 | $11.75 | $11.99 (2.04%) | $12.00 | $11.70 | 745.85 K | $1.70 B |
| 08/06/2026 | $11.91 | $11.78 (-1.09%) | $11.92 | $11.64 | 689.00 K | $1.67 B |
| 08/05/2026 | $12.08 | $11.81 (-2.24%) | $12.09 | $11.75 | 771.60 K | $1.67 B |
| 08/04/2026 | $11.91 | $11.91 (0%) | $12.00 | $11.87 | 1.05 M | $1.69 B |
| 08/03/2026 | $12.09 | $12.05 (-0.33%) | $12.20 | $11.98 | 889.25 K | $1.71 B |
| 07/31/2026 | $12.32 | $11.90 (-3.41%) | $12.34 | $11.90 | 1.16 M | $1.69 B |
| 07/30/2026 | $12.54 | $12.41 (-1.04%) | $12.55 | $12.26 | 1.21 M | $1.76 B |
| 07/29/2026 | $12.14 | $12.69 (4.53%) | $12.79 | $11.98 | 2.60 M | $1.80 B |
| 07/28/2026 | $12.07 | $12.19 (0.99%) | $12.37 | $12.01 | 2.51 M | $1.73 B |
| 07/27/2026 | $11.72 | $11.92 (1.71%) | $12.01 | $11.69 | 749.50 K | $1.69 B |
| 07/24/2026 | $11.69 | $11.72 (0.26%) | $11.84 | $11.65 | 1.10 M | $1.66 B |
| 07/23/2026 | $11.75 | $11.65 (-0.85%) | $11.77 | $11.54 | 954.25 K | $1.65 B |
| 07/22/2026 | $12.04 | $11.85 (-1.58%) | $12.21 | $11.85 | 1.58 M | $1.68 B |
| 07/21/2026 | $11.95 | $11.82 (-1.09%) | $12.15 | $11.69 | 2.51 M | $1.68 B |
| 07/20/2026 | $11.51 | $11.85 (2.95%) | $11.92 | $11.45 | 1.64 M | $1.68 B |
| 07/17/2026 | $11.79 | $11.51 (-2.37%) | $11.87 | $11.51 | 1.35 M | $1.63 B |
| 07/16/2026 | $11.69 | $11.76 (0.6%) | $11.86 | $11.62 | 940.90 K | $1.67 B |
| 07/15/2026 | $11.44 | $11.52 (0.7%) | $11.74 | $11.44 | 948.22 K | $1.63 B |
| 07/14/2026 | $11.50 | $11.50 (0%) | $11.52 | $11.40 | 1.57 M | $1.63 B |
| 07/13/2026 | $11.62 | $11.48 (-1.2%) | $11.73 | $11.04 | 1.32 M | $1.63 B |
| 07/10/2026 | $11.42 | $11.53 (0.96%) | $11.62 | $11.38 | 849.70 K | $1.63 B |
| 07/09/2026 | $11.20 | $11.39 (1.7%) | $11.46 | $11.14 | 1.24 M | $1.62 B |
| 07/08/2026 | $11.46 | $11.33 (-1.13%) | $11.48 | $11.25 | 731.31 K | $1.61 B |
| 07/07/2026 | $11.60 | $11.41 (-1.64%) | $11.62 | $11.28 | 1.60 M | $1.62 B |
| 07/06/2026 | $11.35 | $11.43 (0.7%) | $11.57 | $11.28 | 1.73 M | $1.62 B |
| 07/02/2026 | $11.33 | $11.42 (0.79%) | $11.51 | $11.25 | 1.70 M | $1.62 B |
| 07/01/2026 | $11.08 | $11.25 (1.53%) | $11.39 | $11.01 | 1.25 M | $1.60 B |
| 06/30/2026 | $11.24 | $10.95 (-2.58%) | $11.24 | $10.92 | 1.67 M | $1.55 B |
| 06/29/2026 | $11.00 | $11.20 (1.82%) | $11.27 | $10.96 | 1.43 M | $1.59 B |
| 06/26/2026 | $10.67 | $11.12 (4.22%) | $11.18 | $10.63 | 3.56 M | $1.58 B |
| 06/25/2026 | $10.62 | $10.56 (-0.56%) | $10.71 | $10.50 | 684.36 K | $1.50 B |
| 06/24/2026 | $10.26 | $10.65 (3.8%) | $10.87 | $10.21 | 1.83 M | $1.51 B |
| 06/23/2026 | $10.01 | $10.21 (2%) | $10.24 | $9.97 | 1.25 M | $1.45 B |
| 06/22/2026 | $10.02 | $9.88 (-1.4%) | $10.11 | $9.83 | 1.29 M | $1.40 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.
