5 DAY PERFORMANCE
+2.84%
1 MONTH PERFORMANCE
+10.14%
3 MONTH PERFORMANCE
+6.97%
6 MONTH PERFORMANCE
-16.36%
YEAR-TO-DATE PERFORMANCE
+4.24%
1 YEAR PERFORMANCE
-30.82%
Nomad Foods Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $13.00 | $13.04 (0.31%) | $13.08 | $12.91 | 789.13 K | $1.93 B |
| 02/19/2026 | $12.80 | $12.99 (1.48%) | $13.00 | $12.63 | 1.08 M | $1.92 B |
| 02/18/2026 | $12.69 | $12.55 (-1.1%) | $12.73 | $12.55 | 1.35 M | $1.85 B |
| 02/17/2026 | $12.88 | $12.68 (-1.55%) | $12.89 | $12.48 | 1.08 M | $1.87 B |
| 02/13/2026 | $12.75 | $12.90 (1.18%) | $12.94 | $12.71 | 1.13 M | $1.91 B |
| 02/12/2026 | $12.89 | $12.78 (-0.85%) | $12.94 | $12.75 | 1.03 M | $1.89 B |
| 02/11/2026 | $12.93 | $12.88 (-0.39%) | $12.94 | $12.63 | 1.36 M | $1.90 B |
| 02/10/2026 | $12.95 | $12.99 (0.31%) | $13.08 | $12.89 | 1.34 M | $1.92 B |
| 02/09/2026 | $13.04 | $12.96 (-0.61%) | $13.06 | $12.80 | 1.13 M | $1.91 B |
| 02/06/2026 | $12.87 | $12.90 (0.23%) | $13.02 | $12.84 | 1.32 M | $1.91 B |
| 02/05/2026 | $13.00 | $12.86 (-1.08%) | $13.04 | $12.82 | 1.34 M | $1.90 B |
| 02/04/2026 | $12.78 | $12.90 (0.94%) | $13.00 | $12.74 | 1.76 M | $1.91 B |
| 02/03/2026 | $12.55 | $12.60 (0.4%) | $12.79 | $12.44 | 1.80 M | $1.86 B |
| 02/02/2026 | $12.75 | $12.59 (-1.25%) | $12.79 | $12.55 | 973.90 K | $1.86 B |
| 01/30/2026 | $12.61 | $12.70 (0.71%) | $12.74 | $12.50 | 1.59 M | $1.88 B |
| 01/29/2026 | $12.35 | $12.55 (1.62%) | $12.63 | $12.35 | 1.88 M | $1.85 B |
| 01/28/2026 | $12.43 | $12.28 (-1.21%) | $12.62 | $12.28 | 1.29 M | $1.81 B |
| 01/27/2026 | $12.03 | $12.52 (4.07%) | $12.60 | $12.03 | 2.04 M | $1.85 B |
| 01/26/2026 | $11.98 | $12.10 (1%) | $12.12 | $11.91 | 2.08 M | $1.79 B |
| 01/23/2026 | $11.90 | $11.90 (0%) | $11.93 | $11.79 | 864.34 K | $1.76 B |
| 01/22/2026 | $11.83 | $11.84 (0.08%) | $11.98 | $11.80 | 1.26 M | $1.75 B |
| 01/21/2026 | $11.91 | $11.86 (-0.42%) | $11.98 | $11.75 | 1.80 M | $1.75 B |
| 01/20/2026 | $11.67 | $11.95 (2.4%) | $12.00 | $11.59 | 1.83 M | $1.76 B |
| 01/16/2026 | $11.90 | $11.65 (-2.1%) | $11.90 | $11.57 | 2.50 M | $1.72 B |
| 01/15/2026 | $11.93 | $11.91 (-0.17%) | $12.04 | $11.71 | 3.43 M | $1.76 B |
| 01/14/2026 | $11.97 | $11.85 (-1%) | $12.12 | $11.79 | 2.44 M | $1.75 B |
| 01/13/2026 | $12.02 | $11.92 (-0.83%) | $12.09 | $11.90 | 1.35 M | $1.76 B |
| 01/12/2026 | $12.08 | $12.04 (-0.33%) | $12.19 | $11.95 | 1.30 M | $1.78 B |
| 01/09/2026 | $12.08 | $12.04 (-0.33%) | $12.11 | $11.83 | 1.30 M | $1.78 B |
| 01/08/2026 | $11.60 | $12.01 (3.53%) | $12.15 | $11.51 | 6.55 M | $1.77 B |
| 01/07/2026 | $12.03 | $11.67 (-2.99%) | $12.03 | $11.64 | 5.05 M | $1.72 B |
| 01/06/2026 | $11.99 | $11.96 (-0.25%) | $12.07 | $11.87 | 3.06 M | $1.77 B |
| 01/05/2026 | $12.10 | $12.01 (-0.74%) | $12.17 | $11.95 | 1.15 M | $1.77 B |
| 01/02/2026 | $12.52 | $12.16 (-2.88%) | $12.52 | $12.13 | 1.15 M | $1.85 B |
| 12/31/2025 | $12.51 | $12.51 (0%) | $12.56 | $12.45 | 1.02 M | $1.91 B |
| 12/30/2025 | $12.49 | $12.53 (0.32%) | $12.68 | $12.45 | 1.26 M | $1.91 B |
| 12/29/2025 | $12.43 | $12.49 (0.48%) | $12.53 | $12.42 | 1.37 M | $1.90 B |
| 12/26/2025 | $12.50 | $12.45 (-0.4%) | $12.55 | $12.39 | 1.13 M | $1.90 B |
| 12/24/2025 | $12.59 | $12.49 (-0.79%) | $12.66 | $12.36 | 814.60 K | $1.90 B |
| 12/23/2025 | $12.59 | $12.60 (0.08%) | $12.71 | $12.37 | 1.08 M | $1.92 B |
| 12/22/2025 | $12.66 | $12.58 (-0.63%) | $12.89 | $12.57 | 1.32 M | $1.92 B |
| 12/19/2025 | $12.92 | $12.81 (-0.85%) | $12.93 | $12.72 | 1.98 M | $1.95 B |
| 12/18/2025 | $12.70 | $12.89 (1.5%) | $12.95 | $12.70 | 1.52 M | $1.96 B |
| 12/17/2025 | $12.57 | $12.77 (1.59%) | $12.92 | $12.57 | 2.36 M | $1.95 B |
| 12/16/2025 | $12.44 | $12.55 (0.88%) | $12.70 | $12.38 | 1.40 M | $1.91 B |
| 12/15/2025 | $12.42 | $12.40 (-0.16%) | $12.49 | $12.22 | 1.63 M | $1.89 B |
| 12/12/2025 | $12.53 | $12.35 (-1.44%) | $12.63 | $12.34 | 2.83 M | $1.88 B |
| 12/11/2025 | $12.44 | $12.44 (0%) | $12.71 | $12.40 | 2.45 M | $1.90 B |
| 12/10/2025 | $12.17 | $12.34 (1.4%) | $12.42 | $12.12 | 1.65 M | $1.88 B |
| 12/09/2025 | $12.00 | $12.13 (1.08%) | $12.22 | $12.00 | 1.95 M | $1.85 B |
| 12/08/2025 | $11.96 | $11.97 (0.08%) | $12.12 | $11.83 | 2.18 M | $1.82 B |
| 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 |
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.
