Nomad Foods Ltd (NOMD) Historical Stock Data
12.03 ↓0.05 (-0.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NOMD is down -0.03% a day on average. There have been 15 days where Nomad Foods Ltd closed green and 15 days where NOMD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 12.08 | 12.03 | ↓$0.05 (-0.41%) | 11.95 | 12.15 | 1.40M |
| 2025-12-04 | 12.29 | 12.08 | ↓$0.21 (-1.71%) | 12.08 | 12.32 | 899.75K |
| 2025-12-03 | 12.23 | 12.21 | ↓$0.02 (-0.16%) | 12.19 | 12.45 | 1.47M |
| 2025-12-02 | 12.25 | 12.23 | ↓$0.02 (-0.16%) | 12.06 | 12.25 | 1.72M |
| 2025-12-01 | 12.19 | 12.26 | ↑$0.07 (0.57%) | 12.07 | 12.26 | 1.45M |
| 2025-11-28 | 12.18 | 12.23 | ↑$0.05 (0.41%) | 12.14 | 12.25 | 692.70K |
| 2025-11-26 | 12.08 | 12.17 | ↑$0.09 (0.75%) | 12.01 | 12.20 | 1.33M |
| 2025-11-25 | 12.16 | 12.09 | ↓$0.07 (-0.58%) | 12.06 | 12.25 | 1.45M |
| 2025-11-24 | 12.15 | 12.03 | ↓$0.12 (-0.99%) | 11.96 | 12.15 | 2.30M |
| 2025-11-21 | 12.25 | 12.19 | ↓$0.06 (-0.49%) | 12.15 | 12.38 | 1.23M |
| 2025-11-20 | 12.09 | 12.16 | ↑$0.07 (0.58%) | 12.09 | 12.27 | 1.88M |
| 2025-11-19 | 12.11 | 12.15 | ↑$0.04 (0.33%) | 12.09 | 12.29 | 3.14M |
| 2025-11-18 | 12.06 | 12.07 | ↑$0.01 (0.08%) | 11.82 | 12.10 | 2.03M |
| 2025-11-17 | 12.10 | 12.07 | ↓$0.03 (-0.25%) | 11.98 | 12.22 | 2.10M |
| 2025-11-14 | 12.20 | 12.20 | ↑$0.00 (0.00%) | 12.07 | 12.29 | 1.46M |
| 2025-11-13 | 12.09 | 12.19 | ↑$0.10 (0.83%) | 12.09 | 12.42 | 1.96M |
| 2025-11-12 | 11.92 | 12.13 | ↑$0.21 (1.76%) | 11.92 | 12.13 | 1.43M |
| 2025-11-11 | 12.02 | 11.95 | ↓$0.07 (-0.58%) | 11.81 | 12.04 | 1.06M |
| 2025-11-10 | 12.09 | 11.89 | ↓$0.20 (-1.65%) | 11.82 | 12.19 | 1.58M |
| 2025-11-07 | 12.07 | 12.12 | ↑$0.05 (0.41%) | 11.92 | 12.35 | 3.17M |
| 2025-11-06 | 11.75 | 12.03 | ↑$0.28 (2.38%) | 11.65 | 12.22 | 3.66M |
| 2025-11-05 | 11.17 | 11.35 | ↑$0.18 (1.61%) | 11.12 | 11.36 | 2.47M |
| 2025-11-04 | 11.14 | 11.15 | ↑$0.01 (0.09%) | 11.04 | 11.24 | 1.70M |
| 2025-11-03 | 11.20 | 11.20 | ↑$0.00 (0.00%) | 11.08 | 11.30 | 1.64M |
| 2025-10-31 | 11.28 | 11.30 | ↑$0.02 (0.18%) | 11.10 | 11.32 | 2.16M |
| 2025-10-30 | 11.45 | 11.31 | ↓$0.14 (-1.22%) | 11.31 | 11.51 | 1.96M |
| 2025-10-29 | 11.62 | 11.43 | ↓$0.19 (-1.64%) | 11.36 | 11.67 | 2.29M |
| 2025-10-28 | 11.80 | 11.75 | ↓$0.05 (-0.42%) | 11.64 | 11.93 | 1.60M |
| 2025-10-27 | 11.86 | 11.85 | ↓$0.01 (-0.08%) | 11.79 | 12.06 | 1.80M |
| 2025-10-24 | 11.89 | 11.83 | ↓$0.06 (-0.50%) | 11.81 | 11.93 | 1.66M |
Create an account or log in to view more rows.
$NOMD buy more doomers!!!
$NOMD When in doubt
zoom out. ??
$NOMD looking good today??
$NOMD had to buy calls
$NOMD hows short doing? Keep short pls
we need your money.
$NOMD come to papa
$NOMD eyeing for a scalp
$NOMD Ride this train. You won't regret.
$NOMD just go up
$NOMD lets go!!