MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NOMD — Nomad Foods Limited
NYSENomad Foods Limited
$10.97
+0.28(+2.62%)
- O
- 11.00
- H
- 11.22
- L
- 10.81
- V
- 1.94M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$10.97
Period Return-43.28%
Period High$20.29
Period Low$8.99
Avg Daily Volume1.52M
Total Trading Days365
NOMD — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $11.00 | $11.22 | $10.81 | $10.97 | +$0.28 | +2.62% | 1,943,269 | $11.05 | $10.81 $11.22 |
| Oct 5, 2026 | $10.66 | $10.75 | $10.55 | $10.69 | +$0.04 | +0.38% | 1,057,111 | $10.68 | $10.55 $10.75 |
| Oct 2, 2026 | $10.83 | $10.96 | $10.54 | $10.65 | $-0.16 | -1.48% | 1,082,502 | $10.66 | $10.54 $10.96 |
| Oct 1, 2026 | $10.25 | $10.93 | $10.25 | $10.81 | +$0.48 | +4.65% | 2,253,717 | $10.69 | $10.25 $10.93 |
| Sep 30, 2026 | $10.61 | $10.65 | $10.29 | $10.33 | $-0.18 | -1.71% | 801,089 | $10.39 | $10.29 $10.65 |
| Sep 29, 2026 | $10.57 | $10.65 | $10.35 | $10.51 | $-0.15 | -1.41% | 969,952 | $10.47 | $10.35 $10.65 |
| Sep 28, 2026 | $10.60 | $10.79 | $10.48 | $10.66 | +$0.03 | +0.28% | 864,561 | $10.62 | $10.48 $10.79 |
| Sep 25, 2026 | $10.65 | $10.65 | $10.49 | $10.63 | $-0.04 | -0.37% | 1,321,392 | $10.58 | $10.49 $10.65 |
| Sep 24, 2026 | $10.77 | $10.79 | $10.56 | $10.67 | $-0.04 | -0.37% | 1,735,315 | $10.66 | $10.56 $10.79 |
| Sep 23, 2026 | $10.59 | $10.82 | $10.52 | $10.71 | +$0.21 | +2.00% | 2,085,714 | $10.72 | $10.52 $10.82 |
| Sep 22, 2026 | $10.68 | $10.73 | $10.44 | $10.50 | $-0.10 | -0.94% | 837,390 | $10.53 | $10.44 $10.73 |
| Sep 21, 2026 | $10.66 | $10.66 | $10.53 | $10.60 | $-0.06 | -0.56% | 728,090 | $10.59 | $10.53 $10.66 |
| Sep 18, 2026 | $10.71 | $10.80 | $10.58 | $10.66 | $-0.08 | -0.74% | 1,433,054 | $10.69 | $10.58 $10.80 |
| Sep 17, 2026 | $11.10 | $11.14 | $10.74 | $10.74 | $-0.25 | -2.27% | 1,061,542 | $10.86 | $10.74 $11.14 |
| Sep 16, 2026 | $10.91 | $11.07 | $10.91 | $10.99 | +$0.07 | +0.64% | 518,335 | $11.00 | $10.91 $11.07 |
| Sep 15, 2026 | $10.93 | $10.96 | $10.78 | $10.92 | $-0.01 | -0.09% | 1,362,167 | $10.88 | $10.78 $10.96 |
| Sep 14, 2026 | $11.09 | $11.22 | $10.90 | $10.93 | $-0.05 | -0.46% | 2,749,969 | $11.09 | $10.90 $11.22 |
| Sep 11, 2026 | $11.18 | $11.19 | $10.95 | $10.98 | $-0.11 | -0.99% | 986,219 | $11.00 | $10.95 $11.19 |
| Sep 10, 2026 | $11.28 | $11.28 | $11.02 | $11.09 | $-0.09 | -0.81% | 849,815 | $11.10 | $11.02 $11.28 |
| Sep 9, 2026 | $11.39 | $11.46 | $11.03 | $11.18 | $-0.28 | -2.44% | 1,954,002 | $11.18 | $11.03 $11.46 |
| Sep 8, 2026 | $11.62 | $11.68 | $11.39 | $11.46 | $-0.18 | -1.55% | 1,006,567 | $11.48 | $11.39 $11.68 |
| Sep 4, 2026 | $11.47 | $11.73 | $11.41 | $11.64 | +$0.14 | +1.22% | 1,102,049 | $11.62 | $11.41 $11.73 |
| Sep 3, 2026 | $11.65 | $11.68 | $11.36 | $11.50 | $-0.09 | -0.78% | 1,625,763 | $11.47 | $11.36 $11.68 |
| Sep 2, 2026 | $11.74 | $11.94 | $11.59 | $11.59 | $-0.08 | -0.69% | 848,800 | $11.71 | $11.59 $11.94 |
| Sep 1, 2026 | $11.69 | $11.87 | $11.60 | $11.67 | +$0.03 | +0.26% | 1,293,235 | $11.68 | $11.60 $11.87 |
| Aug 31, 2026 | $11.78 | $11.90 | $11.64 | $11.64 | $-0.24 | -2.02% | 1,014,864 | $11.75 | $11.64 $11.90 |
| Aug 28, 2026 | $12.05 | $12.15 | $11.88 | $11.88 | $-0.11 | -0.92% | 783,783 | $11.96 | $11.88 $12.15 |
| Aug 27, 2026 | $12.41 | $12.45 | $11.99 | $11.99 | $-0.16 | -1.32% | 1,556,466 | $12.10 | $11.99 $12.45 |
| Aug 26, 2026 | $11.95 | $12.29 | $11.86 | $12.15 | +$0.26 | +2.19% | 1,951,214 | $12.09 | $11.86 $12.29 |
| Aug 25, 2026 | $12.01 | $12.07 | $11.73 | $11.89 | $-0.21 | -1.74% | 1,356,888 | $11.87 | $11.73 $12.07 |