Nomad Foods Limited Ordinary Shares (NOMD)

Historical Prices For Nomad Foods Limited Ordinary Shares (NOMD)

Date Range:

2025-07-26 - 2025-10-26

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	11.89	11.93	11.81	11.83	1,660,454	11.83
10/23/2025	12.13	12.23	11.83	11.88	2,633,049	11.88
10/22/2025	12.09	12.24	11.93	12.12	1,732,736	12.12
10/21/2025	12.07	12.13	12.00	12.03	1,763,686	12.03
10/20/2025	12.25	12.35	11.91	12.03	1,427,762	12.03
10/17/2025	12.14	12.25	12.06	12.22	1,802,643	12.22
10/16/2025	12.02	12.34	12.00	12.07	2,340,595	12.07
10/15/2025	12.35	12.46	11.86	11.96	2,650,632	11.96
10/14/2025	12.06	12.43	12.02	12.42	2,829,546	12.42
10/13/2025	12.27	12.35	11.94	12.13	2,740,061	12.13
10/10/2025	12.50	12.55	12.11	12.14	2,510,220	12.14
10/09/2025	12.77	12.79	12.43	12.49	1,513,662	12.49
10/08/2025	12.78	12.80	12.55	12.75	2,721,375	12.75
10/07/2025	12.82	12.85	12.57	12.69	6,208,562	12.69
10/06/2025	13.15	13.18	12.66	12.77	2,441,434	12.77
10/03/2025	13.27	13.36	13.07	13.09	904,205	13.09
10/02/2025	13.18	13.34	13.06	13.23	1,694,214	13.23
10/01/2025	13.18	13.48	13.16	13.37	1,493,493	13.37
9/30/2025	12.98	13.19	12.88	13.15	1,430,311	13.15
9/29/2025	13.06	13.07	12.93	12.97	1,029,761	12.97
9/26/2025	12.93	13.13	12.92	13.02	1,060,459	13.02
9/25/2025	13.20	13.28	12.89	12.91	1,101,540	12.91
9/24/2025	13.15	13.38	13.07	13.20	1,106,850	13.20
9/23/2025	13.31	13.40	13.07	13.08	1,929,215	13.08
9/22/2025	13.41	13.55	13.14	13.22	1,315,862	13.22
9/19/2025	13.75	13.79	13.31	13.36	1,384,010	13.36
9/18/2025	13.53	13.75	13.49	13.67	1,006,988	13.67
9/17/2025	13.72	13.94	13.51	13.58	1,861,261	13.58
9/16/2025	13.70	13.82	13.58	13.76	1,276,287	13.76
9/15/2025	14.15	14.17	13.65	13.66	989,582	13.66
9/12/2025	14.23	14.23	14.01	14.13	2,664,814	14.13
9/11/2025	14.17	14.33	14.05	14.23	3,568,458	14.23
9/10/2025	14.11	14.23	13.96	14.11	4,722,596	14.11
9/09/2025	14.48	14.64	14.00	14.15	2,912,908	14.15
9/08/2025	14.71	14.76	14.49	14.53	1,139,500	14.53
9/05/2025	15.01	15.27	14.46	14.71	4,137,521	14.71
9/04/2025	15.42	15.42	14.88	14.94	998,432	14.94
9/03/2025	15.36	15.49	15.28	15.35	547,708	15.35
9/02/2025	15.49	15.58	15.27	15.38	388,066	15.38
8/29/2025	15.42	15.57	15.38	15.54	564,547	15.54
8/28/2025	15.55	15.60	15.30	15.39	724,758	15.39
8/27/2025	15.43	15.57	15.26	15.56	412,256	15.56
8/26/2025	15.60	15.73	15.41	15.43	1,425,618	15.43
8/25/2025	15.51	15.91	15.39	15.70	791,279	15.70
8/22/2025	15.55	15.75	15.53	15.59	905,169	15.59
8/21/2025	15.00	15.49	14.97	15.47	577,906	15.47
8/20/2025	15.14	15.21	14.98	15.05	1,217,565	15.05
8/19/2025	14.88	15.22	14.86	15.04	1,078,693	15.04
8/18/2025	15.20	15.23	14.74	14.74	558,312	14.74
8/15/2025	15.01	15.06	14.72	15.05	1,011,394	15.05
8/14/2025	15.26	15.27	14.91	15.01	1,522,380	15.01
8/13/2025	15.22	15.48	15.10	15.40	939,543	15.40
8/12/2025	15.42	15.46	15.21	15.22	950,562	15.22
8/11/2025	16.04	16.19	15.30	15.35	648,278	15.35
8/08/2025	15.77	16.29	15.77	16.15	1,005,700	15.98
8/07/2025	15.37	15.78	14.87	15.78	4,568,543	15.61
8/06/2025	16.09	16.25	15.21	15.28	3,567,921	15.12
8/05/2025	17.18	17.30	16.69	16.71	2,645,309	16.53
8/04/2025	16.97	17.17	16.97	17.12	414,543	16.94
8/01/2025	16.90	17.09	16.88	16.97	435,422	16.79
7/31/2025	17.20	17.21	16.80	16.84	743,447	16.66
7/30/2025	17.66	17.71	17.34	17.36	431,088	17.18
7/29/2025	17.37	17.66	17.37	17.49	796,173	17.31
7/28/2025	17.79	17.85	17.42	17.42	414,989	17.24