Nomad Foods Limited Ordinary Shares (NOMD)

Historical Prices For Nomad Foods Limited Ordinary Shares (NOMD)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
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
11/14/2025	12.20	12.29	12.06	12.20	1,570,154	12.20
11/13/2025	12.09	12.41	12.09	12.19	1,964,662	12.19
11/12/2025	11.92	12.13	11.92	12.13	1,717,115	12.13
11/11/2025	12.02	12.04	11.80	11.95	1,323,085	11.95
11/10/2025	12.09	12.19	11.82	11.89	2,458,882	11.89
11/07/2025	12.07	12.35	11.92	12.12	3,735,145	11.95
11/06/2025	11.75	12.21	11.65	12.03	3,860,890	11.86
11/05/2025	11.17	11.36	11.12	11.35	2,661,603	11.19
11/04/2025	11.14	11.24	11.04	11.15	1,696,014	10.99
11/03/2025	11.20	11.30	11.07	11.20	1,828,290	11.04
10/31/2025	11.28	11.32	11.10	11.30	2,459,455	11.14
10/30/2025	11.45	11.51	11.30	11.31	1,983,532	11.15
10/29/2025	11.62	11.67	11.36	11.43	2,297,017	11.27
10/28/2025	11.80	11.93	11.64	11.75	2,026,445	11.59
10/27/2025	11.86	12.06	11.79	11.85	1,804,381	11.68
10/24/2025	11.89	11.93	11.81	11.83	1,660,454	11.66
10/23/2025	12.13	12.23	11.83	11.88	2,633,049	11.71
10/22/2025	12.09	12.24	11.93	12.12	1,732,736	11.95
10/21/2025	12.07	12.13	12.00	12.03	1,763,686	11.86
10/20/2025	12.25	12.35	11.91	12.03	1,427,762	11.86
10/17/2025	12.14	12.25	12.06	12.22	1,802,643	12.05
10/16/2025	12.02	12.34	12.00	12.07	2,340,595	11.90
10/15/2025	12.35	12.46	11.86	11.96	2,650,632	11.79
10/14/2025	12.06	12.43	12.02	12.42	2,829,546	12.25
10/13/2025	12.27	12.35	11.94	12.13	2,740,061	11.96
10/10/2025	12.50	12.55	12.11	12.14	2,510,220	11.97
10/09/2025	12.77	12.79	12.43	12.49	1,513,662	12.31
10/08/2025	12.78	12.80	12.55	12.75	2,721,375	12.57
10/07/2025	12.82	12.85	12.57	12.69	6,208,562	12.51
10/06/2025	13.15	13.18	12.66	12.77	2,441,434	12.59
10/03/2025	13.27	13.36	13.07	13.09	904,205	12.91
10/02/2025	13.18	13.34	13.06	13.23	1,694,214	13.04
10/01/2025	13.18	13.48	13.16	13.37	1,493,493	13.18
9/30/2025	12.98	13.19	12.88	13.15	1,430,311	12.97
9/29/2025	13.06	13.07	12.93	12.97	1,029,761	12.79
9/26/2025	12.93	13.13	12.92	13.02	1,060,459	12.84
9/25/2025	13.20	13.28	12.89	12.91	1,101,540	12.73
9/24/2025	13.15	13.38	13.07	13.20	1,106,850	13.01
9/23/2025	13.31	13.40	13.07	13.08	1,929,215	12.90
9/22/2025	13.41	13.55	13.14	13.22	1,315,862	13.03
9/19/2025	13.75	13.79	13.31	13.36	1,384,010	13.17
9/18/2025	13.53	13.75	13.49	13.67	1,006,988	13.48
9/17/2025	13.72	13.94	13.51	13.58	1,861,261	13.39
9/16/2025	13.70	13.82	13.58	13.76	1,276,287	13.57
9/15/2025	14.15	14.17	13.65	13.66	989,582	13.47
9/12/2025	14.23	14.23	14.01	14.13	2,664,814	13.93
9/11/2025	14.17	14.33	14.05	14.23	3,568,458	14.03
9/10/2025	14.11	14.23	13.96	14.11	4,722,596	13.91
9/09/2025	14.48	14.64	14.00	14.15	2,912,908	13.95
9/08/2025	14.71	14.76	14.49	14.53	1,139,500	14.33
9/05/2025	15.01	15.27	14.46	14.71	4,137,521	14.50
9/04/2025	15.42	15.42	14.88	14.94	998,432	14.73