Nomad Foods Limited Ordinary Shares (NOMD)

Last Price12.90

Change+0.12 (0.94%)

NYSE · Last Trade: Feb 16th, 2:40 AM EST

Historical Prices For Nomad Foods Limited Ordinary Shares (NOMD)

Date Range:

2025-11-16 - 2026-02-16

Date	Open	High	Low	Close	Volume	Adjusted Close
2/13/2026	12.75	12.94	12.71	12.90	1,129,177	12.90
2/12/2026	12.89	12.94	12.75	12.78	1,024,907	12.78
2/11/2026	12.93	12.94	12.63	12.88	1,364,114	12.88
2/10/2026	12.95	13.07	12.89	12.99	1,334,607	12.99
2/09/2026	13.04	13.06	12.80	12.96	1,131,989	12.96
2/06/2026	12.87	13.02	12.84	12.90	1,319,374	12.90
2/05/2026	13.00	13.04	12.82	12.86	1,337,008	12.86
2/04/2026	12.78	13.00	12.74	12.90	1,762,710	12.90
2/03/2026	12.55	12.79	12.44	12.60	1,801,120	12.60
2/02/2026	12.75	12.79	12.54	12.59	973,861	12.59
1/30/2026	12.61	12.74	12.50	12.70	1,588,044	12.70
1/29/2026	12.35	12.63	12.35	12.55	1,879,920	12.55
1/28/2026	12.43	12.62	12.28	12.28	1,293,604	12.28
1/27/2026	12.03	12.60	12.03	12.52	2,039,969	12.52
1/26/2026	11.98	12.12	11.91	12.10	2,079,238	12.10
1/23/2026	11.90	11.93	11.79	11.90	864,335	11.90
1/22/2026	11.83	11.98	11.80	11.84	1,259,349	11.84
1/21/2026	11.91	11.98	11.75	11.86	1,793,932	11.86
1/20/2026	11.67	12.00	11.59	11.95	1,826,810	11.95
1/16/2026	11.90	11.90	11.57	11.65	2,498,236	11.65
1/15/2026	11.93	12.04	11.71	11.91	3,425,655	11.91
1/14/2026	11.97	12.12	11.79	11.85	2,438,866	11.85
1/13/2026	12.02	12.09	11.90	11.92	1,346,289	11.92
1/12/2026	12.08	12.19	11.95	12.04	1,302,822	12.04
1/09/2026	12.08	12.11	11.83	12.04	1,299,540	12.04
1/08/2026	11.60	12.14	11.51	12.01	6,551,780	12.01
1/07/2026	12.03	12.03	11.64	11.67	5,053,680	11.67
1/06/2026	11.99	12.07	11.87	11.96	3,056,180	11.96
1/05/2026	12.10	12.16	11.95	12.01	1,148,251	12.01
1/02/2026	12.52	12.52	12.13	12.16	1,145,007	12.16
12/31/2025	12.51	12.56	12.45	12.51	1,023,604	12.51
12/30/2025	12.49	12.68	12.45	12.53	1,260,124	12.53
12/29/2025	12.43	12.53	12.42	12.49	1,366,810	12.49
12/26/2025	12.50	12.55	12.38	12.45	1,133,225	12.45
12/24/2025	12.59	12.66	12.36	12.49	814,557	12.49
12/23/2025	12.59	12.71	12.37	12.60	1,076,373	12.60
12/22/2025	12.66	12.89	12.57	12.58	1,322,686	12.58
12/19/2025	12.92	12.93	12.72	12.81	1,977,526	12.81
12/18/2025	12.70	12.95	12.70	12.89	1,524,939	12.89
12/17/2025	12.57	12.91	12.57	12.77	2,377,347	12.77
12/16/2025	12.44	12.70	12.38	12.55	1,403,983	12.55
12/15/2025	12.42	12.49	12.22	12.40	1,628,218	12.40
12/12/2025	12.53	12.63	12.34	12.35	2,832,856	12.35
12/11/2025	12.44	12.71	12.40	12.44	2,445,795	12.44
12/10/2025	12.17	12.41	12.12	12.34	1,654,400	12.34
12/09/2025	12.00	12.21	12.00	12.13	1,950,484	12.13
12/08/2025	11.96	12.12	11.83	11.97	2,047,764	11.97
12/05/2025	12.08	12.15	11.95	12.03	1,497,923	12.03
12/04/2025	12.29	12.31	12.08	12.08	899,751	12.08
12/03/2025	12.23	12.45	12.19	12.21	1,599,342	12.21
12/02/2025	12.25	12.25	12.06	12.23	1,720,409	12.23
12/01/2025	12.19	12.26	12.06	12.26	1,800,816	12.26
11/28/2025	12.18	12.25	12.14	12.23	692,907	12.23
11/26/2025	12.08	12.20	12.00	12.17	1,434,284	12.17
11/25/2025	12.16	12.24	12.06	12.09	1,446,861	12.09
11/24/2025	12.15	12.15	11.96	12.03	2,273,145	12.03
11/21/2025	12.25	12.38	12.15	12.19	1,402,013	12.19
11/20/2025	12.09	12.27	12.09	12.16	1,878,786	12.16
11/19/2025	12.11	12.29	12.09	12.15	3,292,284	12.15
11/18/2025	12.06	12.10	11.82	12.07	2,137,105	12.07
11/17/2025	12.10	12.22	11.97	12.07	2,360,443	12.07