5 DAY PERFORMANCE
-15.54%
1 MONTH PERFORMANCE
-4.96%
3 MONTH PERFORMANCE
-13.97%
6 MONTH PERFORMANCE
+9.36%
YEAR-TO-DATE PERFORMANCE
-18.78%
1 YEAR PERFORMANCE
-10.48%
Nomad Foods Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $12.55 | $12.06 (-3.9%) | $12.55 | $11.97 | 540.52 K | |
| 11/04/2026 | $12.39 | $12.53 (1.13%) | $12.60 | $12.25 | 1.86 M | $1.75 B |
| 11/03/2026 | $12.17 | $12.25 (0.66%) | $12.27 | $12.06 | 1.47 M | $1.71 B |
| 11/02/2026 | $12.10 | $12.36 (2.15%) | $12.36 | $12.07 | 852.43 K | $1.73 B |
| 10/30/2026 | $12.05 | $12.03 (-0.17%) | $12.14 | $11.90 | 902.24 K | $1.68 B |
| 10/29/2026 | $11.86 | $11.91 (0.42%) | $11.93 | $11.79 | 839.18 K | $1.67 B |
| 10/28/2026 | $11.68 | $11.79 (0.94%) | $11.80 | $11.61 | 947.34 K | $1.65 B |
| 10/27/2026 | $11.75 | $11.80 (0.43%) | $11.88 | $11.72 | 960.82 K | $1.65 B |
| 10/26/2026 | $12.00 | $11.85 (-1.25%) | $12.02 | $11.74 | 842.53 K | $1.66 B |
| 10/23/2026 | $12.13 | $12.00 (-1.07%) | $12.21 | $11.93 | 616.94 K | $1.68 B |
| 10/22/2026 | $11.85 | $12.23 (3.21%) | $12.24 | $11.83 | 984.36 K | $1.71 B |
| 10/21/2026 | $11.86 | $11.80 (-0.51%) | $11.96 | $11.78 | 1.05 M | $1.65 B |
| 10/20/2026 | $11.77 | $11.99 (1.87%) | $12.05 | $11.70 | 1.29 M | $1.68 B |
| 10/19/2026 | $11.66 | $11.70 (0.34%) | $11.73 | $11.58 | 956.31 K | $1.64 B |
| 10/16/2026 | $11.63 | $11.76 (1.12%) | $11.83 | $11.49 | 1.68 M | $1.64 B |
| 10/15/2026 | $11.50 | $11.49 (-0.09%) | $11.70 | $11.41 | 2.22 M | $1.61 B |
| 10/14/2026 | $11.48 | $11.32 (-1.39%) | $11.53 | $11.29 | 1.25 M | $1.58 B |
| 10/13/2026 | $11.39 | $11.47 (0.7%) | $11.52 | $11.33 | 886.94 K | $1.60 B |
| 10/12/2026 | $11.12 | $11.35 (2.07%) | $11.40 | $11.09 | 828.90 K | $1.59 B |
| 10/09/2026 | $11.04 | $11.08 (0.36%) | $11.17 | $11.01 | 1.60 M | $1.55 B |
| 10/08/2026 | $11.07 | $11.05 (-0.18%) | $11.10 | $10.85 | 1.73 M | $1.54 B |
| 10/07/2026 | $11.11 | $11.00 (-0.99%) | $11.23 | $10.85 | 1.77 M | $1.54 B |
| 10/06/2026 | $11.00 | $10.97 (-0.27%) | $11.22 | $10.81 | 1.95 M | $1.53 B |
| 10/05/2026 | $10.66 | $10.69 (0.28%) | $10.75 | $10.55 | 1.06 M | $1.49 B |
| 10/02/2026 | $10.83 | $10.65 (-1.66%) | $10.96 | $10.54 | 1.08 M | $1.49 B |
| 10/01/2026 | $10.25 | $10.81 (5.46%) | $10.93 | $10.25 | 2.25 M | $1.51 B |
| 09/30/2026 | $10.61 | $10.33 (-2.64%) | $10.65 | $10.29 | 801.10 K | $1.44 B |
| 09/29/2026 | $10.57 | $10.51 (-0.57%) | $10.65 | $10.35 | 969.95 K | $1.47 B |
| 09/28/2026 | $10.60 | $10.66 (0.57%) | $10.79 | $10.48 | 864.60 K | $1.49 B |
| 09/25/2026 | $10.65 | $10.63 (-0.19%) | $10.65 | $10.49 | 1.32 M | $1.49 B |
| 09/24/2026 | $10.77 | $10.67 (-0.93%) | $10.79 | $10.56 | 1.74 M | $1.49 B |
| 09/23/2026 | $10.59 | $10.71 (1.13%) | $10.82 | $10.52 | 2.09 M | $1.50 B |
| 09/22/2026 | $10.68 | $10.50 (-1.69%) | $10.73 | $10.44 | 837.40 K | $1.47 B |
| 09/21/2026 | $10.66 | $10.60 (-0.56%) | $10.66 | $10.53 | 728.09 K | $1.48 B |
| 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 |
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.
