Nomad Foods Limited Ordinary Shares (NOMD)

Historical Prices For Nomad Foods Limited Ordinary Shares (NOMD)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	19.82	20.11	19.20	19.40	1,026,869	19.40
4/03/2025	19.85	20.14	19.69	19.89	741,243	19.89
4/02/2025	19.67	19.74	19.50	19.66	301,510	19.66
4/01/2025	19.75	19.82	19.58	19.65	441,876	19.65
3/31/2025	19.79	20.07	19.63	19.65	506,980	19.65
3/28/2025	19.67	19.89	19.54	19.84	383,389	19.84
3/27/2025	19.68	19.84	19.61	19.71	367,105	19.71
3/26/2025	19.36	19.61	19.29	19.58	582,771	19.58
3/25/2025	19.27	19.54	19.17	19.32	417,741	19.32
3/24/2025	19.30	19.47	19.14	19.23	341,791	19.23
3/21/2025	19.54	19.67	19.31	19.37	815,248	19.37
3/20/2025	19.46	19.61	19.37	19.55	290,660	19.55
3/19/2025	19.44	19.73	19.44	19.57	500,342	19.57
3/18/2025	19.87	19.95	19.64	19.66	477,033	19.66
3/17/2025	19.57	20.12	19.57	19.83	606,686	19.83
3/14/2025	19.38	19.64	19.06	19.51	534,778	19.51
3/13/2025	19.76	20.22	19.37	19.42	1,066,437	19.42
3/12/2025	19.99	20.14	19.67	19.76	505,829	19.76
3/11/2025	20.33	20.37	19.95	20.16	693,535	20.16
3/10/2025	20.49	20.80	20.26	20.33	1,321,899	20.33
3/07/2025	20.43	20.57	20.16	20.38	1,226,481	20.38
3/06/2025	20.55	20.65	20.34	20.43	1,244,395	20.43
3/05/2025	20.44	20.81	20.23	20.54	1,333,799	20.54
3/04/2025	19.90	20.58	19.75	20.29	1,825,098	20.29
3/03/2025	20.38	20.67	19.44	19.84	1,838,023	19.84
2/28/2025	18.75	18.92	18.60	18.90	665,281	18.90
2/27/2025	18.68	18.72	18.48	18.61	433,130	18.61
2/26/2025	19.01	19.15	18.60	18.78	866,408	18.78
2/25/2025	19.09	19.30	18.91	19.06	713,065	19.06
2/24/2025	18.85	19.22	18.78	19.02	543,540	19.02
2/21/2025	18.41	18.93	18.14	18.85	923,667	18.85
2/20/2025	18.02	18.50	18.01	18.35	382,595	18.35
2/19/2025	17.81	18.19	17.68	18.09	521,508	18.09
2/18/2025	17.95	17.95	17.64	17.86	682,100	17.86
2/14/2025	18.32	18.44	17.89	18.04	415,752	18.04
2/13/2025	18.01	18.39	17.94	18.30	486,371	18.30
2/12/2025	17.42	18.07	17.37	17.98	484,732	17.98
2/11/2025	17.43	17.68	17.33	17.65	319,091	17.65
2/10/2025	17.72	17.79	17.35	17.41	741,183	17.41
2/07/2025	17.78	17.90	17.52	17.87	394,651	17.70
2/06/2025	17.72	17.92	17.53	17.83	397,740	17.66
2/05/2025	17.63	17.70	17.11	17.55	554,093	17.38
2/04/2025	17.78	17.98	17.64	17.67	596,350	17.50
2/03/2025	17.58	17.87	17.41	17.78	601,840	17.61
1/31/2025	17.55	18.11	17.55	17.86	1,017,390	17.69
1/30/2025	17.79	18.00	17.53	17.73	1,254,943	17.56
1/29/2025	17.14	17.48	16.98	17.38	677,920	17.21
1/28/2025	17.17	17.37	17.00	17.20	1,035,854	17.04
1/27/2025	16.67	17.33	16.67	17.22	625,817	17.06
1/24/2025	16.57	16.63	16.47	16.51	362,492	16.35
1/23/2025	16.40	16.63	16.24	16.57	499,099	16.41
1/22/2025	16.82	16.82	16.34	16.39	455,235	16.23
1/21/2025	16.98	17.03	16.70	16.87	386,429	16.71
1/17/2025	16.89	17.04	16.82	16.97	522,244	16.81
1/16/2025	16.70	16.94	16.55	16.89	486,535	16.73
1/15/2025	16.74	16.98	16.59	16.77	775,458	16.61
1/14/2025	15.70	16.80	15.70	16.63	808,182	16.47
1/13/2025	15.60	15.96	15.60	15.81	518,357	15.66
1/10/2025	15.85	15.91	15.43	15.61	804,465	15.46
1/08/2025	16.57	16.62	15.85	16.01	942,071	15.86
1/07/2025	16.52	16.70	16.40	16.63	561,502	16.47
1/06/2025	16.50	16.64	16.37	16.52	406,960	16.36