Nomad Foods Limited Ordinary Shares (NOMD)

Historical Prices For Nomad Foods Limited Ordinary Shares (NOMD)

Date Range:

2025-03-01 - 2025-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	17.42	17.59	17.38	17.50	646,893	17.50
5/29/2025	17.30	17.48	17.19	17.48	589,498	17.48
5/28/2025	17.51	17.57	17.21	17.30	989,783	17.30
5/27/2025	17.65	17.74	17.49	17.50	1,497,162	17.50
5/23/2025	17.72	17.80	17.43	17.60	716,440	17.60
5/22/2025	17.87	17.88	17.54	17.66	1,373,182	17.66
5/21/2025	18.09	18.11	17.61	17.90	1,992,683	17.90
5/20/2025	17.96	18.18	17.86	18.04	479,097	18.04
5/19/2025	18.14	18.24	17.87	17.93	448,629	17.93
5/16/2025	18.04	18.14	17.89	18.14	617,558	18.14
5/15/2025	18.01	18.18	17.90	18.17	658,103	18.17
5/14/2025	18.29	18.34	17.59	17.87	1,544,103	17.87
5/13/2025	18.70	18.70	18.26	18.40	1,594,470	18.40
5/12/2025	18.75	18.86	18.53	18.66	1,338,414	18.66
5/09/2025	19.32	19.32	18.84	18.95	1,166,540	18.78
5/08/2025	18.75	19.60	18.47	19.41	1,457,383	19.24
5/07/2025	19.64	19.71	18.99	19.13	2,484,397	18.96
5/06/2025	20.06	20.10	19.55	19.60	1,227,561	19.42
5/05/2025	20.17	20.29	19.98	20.00	941,832	19.82
5/02/2025	19.80	20.13	19.62	20.13	1,160,138	19.95
5/01/2025	19.78	20.00	19.66	19.71	1,004,175	19.53
4/30/2025	19.89	20.00	19.55	19.99	893,368	19.81
4/29/2025	19.44	19.61	19.19	19.58	692,673	19.40
4/28/2025	19.36	19.50	19.17	19.42	858,423	19.25
4/25/2025	19.35	19.56	18.92	19.38	983,550	19.21
4/24/2025	19.64	19.70	19.26	19.34	754,249	19.17
4/23/2025	19.63	19.85	19.57	19.65	550,553	19.47
4/22/2025	19.88	19.94	19.59	19.66	496,643	19.48
4/21/2025	19.62	19.78	19.50	19.65	697,034	19.47
4/17/2025	19.29	19.80	19.29	19.62	1,207,777	19.44
4/16/2025	19.45	19.64	19.21	19.25	690,295	19.08
4/15/2025	19.52	19.55	19.27	19.40	504,614	19.23
4/14/2025	19.19	19.52	19.16	19.40	539,336	19.23
4/11/2025	18.94	19.24	18.80	19.15	551,885	18.98
4/10/2025	19.00	19.26	18.63	18.88	524,693	18.71
4/09/2025	18.26	19.20	18.09	19.14	601,901	18.97
4/08/2025	19.02	19.11	18.40	18.42	683,967	18.25
4/07/2025	18.93	19.45	18.65	18.82	1,029,474	18.65
4/04/2025	19.82	20.11	19.20	19.40	1,026,869	19.23
4/03/2025	19.85	20.14	19.69	19.89	741,243	19.71
4/02/2025	19.67	19.74	19.50	19.66	301,510	19.48
4/01/2025	19.75	19.82	19.58	19.65	441,876	19.47
3/31/2025	19.79	20.07	19.63	19.65	506,980	19.47
3/28/2025	19.67	19.89	19.54	19.84	383,389	19.66
3/27/2025	19.68	19.84	19.61	19.71	367,105	19.53
3/26/2025	19.36	19.61	19.29	19.58	582,771	19.40
3/25/2025	19.27	19.54	19.17	19.32	417,741	19.15
3/24/2025	19.30	19.47	19.14	19.23	341,791	19.06
3/21/2025	19.54	19.67	19.31	19.37	815,248	19.20
3/20/2025	19.46	19.61	19.37	19.55	290,660	19.37
3/19/2025	19.44	19.73	19.44	19.57	500,342	19.39
3/18/2025	19.87	19.95	19.64	19.66	477,033	19.48
3/17/2025	19.57	20.12	19.57	19.83	606,686	19.65
3/14/2025	19.38	19.64	19.06	19.51	534,778	19.34
3/13/2025	19.76	20.22	19.37	19.42	1,066,437	19.25
3/12/2025	19.99	20.14	19.67	19.76	505,829	19.58
3/11/2025	20.33	20.37	19.95	20.16	693,535	19.98
3/10/2025	20.49	20.80	20.26	20.33	1,321,899	20.15
3/07/2025	20.43	20.57	20.16	20.38	1,226,481	20.20
3/06/2025	20.55	20.65	20.34	20.43	1,244,395	20.25
3/05/2025	20.44	20.81	20.23	20.54	1,333,799	20.36
3/04/2025	19.90	20.58	19.75	20.29	1,825,098	20.11
3/03/2025	20.38	20.67	19.44	19.84	1,838,023	19.66