Nomad Foods Ltd. NOMD
NYSE · United States · Consumer Non-Durables
$10.45+0.12 (+1.16%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10.35 | +0.19% | $10.25 | $10.35 | $10.26 | 138.57K |
| 2026-09-30 | $10.33 | -1.71% | $10.61 | $10.65 | $10.29 | 801.10K |
| 2026-09-29 | $10.51 | -1.41% | $10.57 | $10.65 | $10.35 | 969.90K |
| 2026-09-28 | $10.66 | +0.28% | $10.60 | $10.79 | $10.48 | 864.60K |
| 2026-09-25 | $10.63 | -0.37% | $10.65 | $10.65 | $10.48 | 1.32M |
| 2026-09-24 | $10.67 | -0.37% | $10.77 | $10.79 | $10.56 | 1.74M |
| 2026-09-23 | $10.71 | +2.00% | $10.59 | $10.82 | $10.52 | 2.09M |
| 2026-09-22 | $10.50 | -0.94% | $10.68 | $10.73 | $10.44 | 837.40K |
| 2026-09-21 | $10.60 | -0.56% | $10.66 | $10.66 | $10.53 | 727.90K |
| 2026-09-18 | $10.66 | -0.74% | $10.71 | $10.80 | $10.58 | 1.43M |
| 2026-09-17 | $10.74 | -2.27% | $11.10 | $11.14 | $10.74 | 1.07M |
| 2026-09-16 | $10.99 | +0.64% | $10.91 | $11.07 | $10.90 | 518.30K |
| 2026-09-15 | $10.92 | -0.09% | $10.93 | $10.96 | $10.78 | 1.36M |
| 2026-09-14 | $10.93 | -0.46% | $11.09 | $11.22 | $10.90 | 2.75M |
| 2026-09-11 | $10.98 | -0.99% | $11.18 | $11.19 | $10.94 | 986.20K |
| 2026-09-10 | $11.09 | -0.81% | $11.28 | $11.28 | $11.02 | 845.80K |
| 2026-09-09 | $11.18 | -2.44% | $11.39 | $11.46 | $11.03 | 1.95M |
| 2026-09-08 | $11.46 | -1.55% | $11.62 | $11.68 | $11.39 | 1.01M |
| 2026-09-04 | $11.64 | +1.22% | $11.47 | $11.73 | $11.41 | 1.10M |
| 2026-09-03 | $11.50 | -0.78% | $11.65 | $11.68 | $11.36 | 1.63M |
| 2026-09-02 | $11.59 | -0.69% | $11.74 | $11.94 | $11.59 | 850.60K |
| 2026-09-01 | $11.67 | +0.26% | $11.69 | $11.87 | $11.60 | 1.29M |
| 2026-08-31 | $11.64 | -2.02% | $11.78 | $11.90 | $11.64 | 1.01M |
| 2026-08-28 | $11.88 | -0.92% | $12.05 | $12.15 | $11.88 | 783.80K |
| 2026-08-27 | $11.99 | -1.32% | $12.41 | $12.45 | $11.98 | 1.56M |
| 2026-08-26 | $12.15 | +2.19% | $11.95 | $12.28 | $11.86 | 1.95M |
| 2026-08-25 | $11.89 | -1.74% | $12.01 | $12.07 | $11.73 | 1.36M |
| 2026-08-24 | $12.10 | +2.46% | $12.18 | $12.56 | $12.06 | 2.76M |
| 2026-08-21 | $11.81 | +1.72% | $11.71 | $11.99 | $11.64 | 1.57M |
| 2026-08-20 | $11.61 | -2.76% | $11.84 | $11.93 | $11.60 | 1.06M |
| 2026-08-19 | $11.94 | +4.55% | $11.59 | $12.10 | $11.50 | 6.53M |
| 2026-08-18 | $11.42 | +0.35% | $11.48 | $11.62 | $11.35 | 2.33M |
| 2026-08-17 | $11.38 | -2.98% | $11.60 | $11.65 | $11.35 | 2.68M |
| 2026-08-14 | $11.73 | -2.57% | $12.01 | $12.01 | $11.50 | 1.41M |
| 2026-08-13 | $12.04 | +5.61% | $10.93 | $12.12 | $10.93 | 3.87M |
| 2026-08-12 | $11.40 | +0.26% | $11.22 | $11.66 | $11.15 | 3.93M |
| 2026-08-11 | $11.37 | -2.40% | $11.50 | $11.65 | $11.35 | 1.65M |
| 2026-08-10 | $11.65 | -2.84% | $11.95 | $11.95 | $11.62 | 1.11M |
| 2026-08-07 | $11.99 | +1.78% | $11.75 | $12.00 | $11.70 | 745.60K |
| 2026-08-06 | $11.78 | -0.25% | $11.91 | $11.91 | $11.64 | 689.00K |
| 2026-08-05 | $11.81 | -0.84% | $12.08 | $12.09 | $11.75 | 771.60K |
| 2026-08-04 | $11.91 | -1.16% | $11.91 | $12.00 | $11.87 | 1.05M |
| 2026-08-03 | $12.05 | +1.26% | $12.09 | $12.20 | $11.98 | 889.20K |
| 2026-07-31 | $11.90 | -4.11% | $12.32 | $12.34 | $11.90 | 1.16M |
| 2026-07-30 | $12.41 | -2.21% | $12.54 | $12.55 | $12.26 | 1.21M |
| 2026-07-29 | $12.69 | +4.10% | $12.14 | $12.79 | $11.98 | 2.60M |
| 2026-07-28 | $12.19 | +2.27% | $12.07 | $12.36 | $12.01 | 2.51M |
| 2026-07-27 | $11.92 | +1.71% | $11.72 | $12.01 | $11.69 | 749.50K |
| 2026-07-24 | $11.72 | +0.60% | $11.69 | $11.84 | $11.65 | 1.10M |
| 2026-07-23 | $11.65 | -1.69% | $11.75 | $11.77 | $11.54 | 954.20K |
| 2026-07-22 | $11.85 | +0.25% | $12.04 | $12.21 | $11.85 | 1.58M |
| 2026-07-21 | $11.82 | -0.25% | $11.95 | $12.15 | $11.69 | 2.51M |
| 2026-07-20 | $11.85 | +2.95% | $11.51 | $11.91 | $11.45 | 1.64M |
| 2026-07-17 | $11.51 | -2.13% | $11.79 | $11.87 | $11.51 | 1.35M |
| 2026-07-16 | $11.76 | +2.08% | $11.69 | $11.86 | $11.62 | 940.90K |
| 2026-07-15 | $11.52 | +0.17% | $11.44 | $11.74 | $11.44 | 948.20K |
| 2026-07-14 | $11.50 | +0.17% | $11.50 | $11.52 | $11.40 | 1.57M |
| 2026-07-13 | $11.48 | -0.43% | $11.62 | $11.73 | $11.04 | 1.32M |
| 2026-07-10 | $11.53 | +1.23% | $11.42 | $11.62 | $11.38 | 849.70K |
| 2026-07-09 | $11.39 | +0.53% | $11.20 | $11.46 | $11.14 | 1.24M |
| 2026-07-08 | $11.33 | -0.70% | $11.46 | $11.48 | $11.25 | 731.30K |
| 2026-07-07 | $11.41 | -0.17% | $11.60 | $11.62 | $11.27 | 1.60M |
| 2026-07-06 | $11.43 | +0.09% | $11.35 | $11.56 | $11.27 | 1.73M |
| 2026-07-02 | $11.42 | +1.51% | $11.33 | $11.51 | $11.25 | 1.70M |
| 2026-07-01 | $11.25 | +2.74% | $11.08 | $11.39 | $11.01 | 1.25M |
| 2026-06-30 | $10.95 | -2.23% | $11.24 | $11.24 | $10.92 | 1.67M |
| 2026-06-29 | $11.20 | +0.72% | $11.00 | $11.27 | $10.96 | 1.43M |
| 2026-06-26 | $11.12 | +5.30% | $10.67 | $11.18 | $10.63 | 3.56M |
| 2026-06-25 | $10.56 | -0.85% | $10.62 | $10.71 | $10.50 | 684.30K |
| 2026-06-24 | $10.65 | +4.31% | $10.26 | $10.87 | $10.21 | 1.83M |
| 2026-06-23 | $10.21 | +3.34% | $10.01 | $10.23 | $9.97 | 1.25M |
| 2026-06-22 | $9.88 | -1.40% | $10.02 | $10.11 | $9.83 | 1.29M |
| 2026-06-18 | $10.02 | -0.20% | $9.96 | $10.18 | $9.94 | 1.34M |
| 2026-06-17 | $10.04 | -1.67% | $10.19 | $10.30 | $9.93 | 1.04M |
| 2026-06-16 | $10.21 | -1.07% | $10.35 | $10.39 | $10.16 | 1.04M |
| 2026-06-15 | $10.32 | -1.05% | $10.40 | $10.55 | $10.29 | 1.31M |
| 2026-06-12 | $10.43 | +0.58% | $10.42 | $10.55 | $10.42 | 941.80K |
| 2026-06-11 | $10.37 | +0.58% | $10.31 | $10.43 | $10.24 | 858.40K |
| 2026-06-10 | $10.31 | +0.78% | $10.31 | $10.42 | $10.25 | 856.70K |
| 2026-06-09 | $10.23 | +3.02% | $9.94 | $10.28 | $9.94 | 937.40K |
| 2026-06-08 | $9.93 | +0.20% | $9.87 | $10.08 | $9.85 | 887.20K |
| 2026-06-05 | $9.91 | +1.75% | $9.82 | $9.99 | $9.78 | 886.00K |
| 2026-06-04 | $9.74 | -0.20% | $9.88 | $9.97 | $9.70 | 1.04M |
| 2026-06-03 | $9.76 | -3.17% | $10.00 | $10.10 | $9.74 | 985.80K |
| 2026-06-02 | $10.08 | -1.27% | $10.23 | $10.23 | $10.01 | 1.27M |
| 2026-06-01 | $10.21 | +0.69% | $10.15 | $10.27 | $10.10 | 1.01M |
| 2026-05-29 | $10.14 | +0.10% | $10.11 | $10.35 | $10.10 | 1.07M |
| 2026-05-28 | $10.13 | +0.30% | $10.10 | $10.32 | $10.08 | 2.96M |
| 2026-05-27 | $10.10 | -1.08% | $10.28 | $10.29 | $10.07 | 1.69M |
| 2026-05-26 | $10.21 | -0.58% | $10.30 | $10.38 | $10.19 | 1.11M |