NOMD - Nomad Foods Ltd
9.21
-0.270 -2.932%
Share volume: 2,882,617
Last Updated: 05-12-2026
Food Products/Food And Kindred Products:
0.49%
PREVIOUS CLOSE
CHG
CHG%
$9.48
-0.10
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $9.35 | $9.35 | $9.45 | $9.45 | $9.10 | $9.10 | $9.21 | $9.21 | 2,882,617 | $2,882,617.00 |
| 05-11-2026 | $9.63 | $9.46 | $9.76 | $9.58 | $9.47 | $9.30 | $9.48 | $9.31 | 2,318,778 | $2,318,778.00 |
| 05-08-2026 | $10.13 | $9.95 | $10.36 | $10.17 | $9.42 | $9.25 | $9.44 | $9.27 | 2,481,585 | $2,481,585.00 |
| 05-07-2026 | $10.36 | $10.36 | $10.37 | $10.37 | $9.85 | $9.85 | $10.14 | $10.14 | 2,695,967 | $2,695,967.00 |
| 05-06-2026 | $9.40 | $9.40 | $10.19 | $10.19 | $9.40 | $9.40 | $10.12 | $10.12 | 3,084,486 | $3,084,486.00 |
| 05-05-2026 | $9.60 | $9.60 | $9.60 | $9.60 | $9.17 | $9.17 | $9.29 | $9.29 | 2,218,908 | $2,218,908.00 |
| 05-04-2026 | $9.50 | $9.50 | $9.61 | $9.61 | $9.32 | $9.32 | $9.46 | $9.46 | 1,472,345 | $1,472,345.00 |
| 05-01-2026 | $9.75 | $9.75 | $9.76 | $9.76 | $9.39 | $9.39 | $9.52 | $9.52 | 2,442,091 | $2,442,091.00 |
| 04-30-2026 | $9.55 | $9.55 | $9.73 | $9.73 | $9.55 | $9.55 | $9.72 | $9.72 | 888,792 | $888,792.00 |
| 04-29-2026 | $9.72 | $9.72 | $9.79 | $9.79 | $9.56 | $9.56 | $9.57 | $9.57 | 674,674 | $674,674.00 |