Nomad Foods Stock Price History
NYSE: NOMDConsumer StaplesPackaged FoodsUSD
11.08+0.03 (+0.27%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NOMD price history at a glance
The price history for Nomad Foods (NOMD) on this page begins on December 29, 2014, when the stock closed at $10.50; it most recently closed at $11.08 on October 5, 2026. The highest price in this record is $31.85, reached on May 31, 2021; the latest close is 65.2% below that peak. Across the 11 complete calendar years in the table, NOMD finished higher in 5 and lower in 6. Its best year was 2017 (+76.7%) and its worst was 2022 (-32.1%).
Over roughly 12 years the share price changed +5.5%, a 0.5% compound annual price return (excluding dividends). In the last 12 months alone, NOMD has lost 11.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2014
- $31.85
- Date of high
- May 31, 2021
- Low since 2014
- $6.40
- Date of low
- Feb 8, 2016
- 52-week high
- $13.08
- 52-week low
- $8.99
- IPO year
- 2016
- Last close
- $11.08
NOMD returns
1 week
+4.04%
1 month
-0.89%
3 months
-3.90%
6 months
+12.37%
Year to date
-11.43%
1 year
-11.29%
3 years
-22.68%
5 years
-59.49%
NOMD price return, excluding dividends.
NOMD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 11.08 | -8.88% |
| 2025 | 12.16 | -25.99% |
| 2024 | 16.43 | -3.07% |
| 2023 | 16.95 | -1.68% |
| 2022 | 17.24 | -32.10% |
| 2021 | 25.39 | -0.12% |
| 2020 | 25.42 | +14.25% |
| 2019 | 22.25 | +28.99% |
| 2018 | 17.25 | +2.01% |
| 2017 | 16.91 | +76.70% |
| 2016 | 9.57 | -20.25% |
| 2015 | 12.00 | +14.29% |
| 2014* | 10.50 | 0.00% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
NOMD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 11.04 | 11.17 | 11.01 | 11.08 | +0.27% | |
| 11.07 | 11.09 | 10.85 | 11.05 | +0.45% | |
| 11.11 | 11.23 | 10.85 | 11.00 | +0.27% | |
| 11.00 | 11.22 | 10.81 | 10.97 | +2.62% | |
| 10.66 | 10.75 | 10.55 | 10.69 | +0.38% | |
| 10.83 | 10.96 | 10.54 | 10.65 | -1.48% | |
| 10.25 | 10.93 | 10.25 | 10.81 | +4.65% | |
| 10.61 | 10.65 | 10.29 | 10.33 | -1.71% | |
| 10.57 | 10.65 | 10.35 | 10.51 | -1.41% | |
| 10.60 | 10.79 | 10.48 | 10.66 | +0.28% | |
| 10.65 | 10.65 | 10.49 | 10.63 | -0.37% | |
| 10.77 | 10.79 | 10.56 | 10.67 | -0.37% | |
| 10.59 | 10.82 | 10.52 | 10.71 | +2.00% | |
| 10.68 | 10.73 | 10.44 | 10.50 | -0.94% | |
| 10.66 | 10.66 | 10.53 | 10.60 | -0.56% | |
| 10.71 | 10.80 | 10.58 | 10.66 | -0.74% | |
| 11.10 | 11.14 | 10.74 | 10.74 | -2.27% | |
| 10.91 | 11.07 | 10.91 | 10.99 | +0.64% | |
| 10.93 | 10.96 | 10.78 | 10.92 | -0.09% | |
| 11.09 | 11.22 | 10.90 | 10.93 | -0.46% | |
| 11.18 | 11.19 | 10.95 | 10.98 | -0.99% | |
| 11.28 | 11.28 | 11.02 | 11.09 | -0.81% | |
| 11.39 | 11.46 | 11.03 | 11.18 | -2.44% | |
| 11.62 | 11.68 | 11.39 | 11.46 | -1.55% | |
| 11.47 | 11.73 | 11.41 | 11.64 | +1.22% | |
| 11.65 | 11.68 | 11.36 | 11.50 | -0.78% | |
| 11.74 | 11.94 | 11.59 | 11.59 | -0.69% | |
| 11.69 | 11.87 | 11.60 | 11.67 | +0.26% | |
| 11.78 | 11.90 | 11.64 | 11.64 | -2.02% | |
| 12.05 | 12.15 | 11.88 | 11.88 | -0.92% | |
| 12.41 | 12.45 | 11.99 | 11.99 | -1.32% | |
| 11.95 | 12.29 | 11.86 | 12.15 | +2.19% | |
| 12.01 | 12.07 | 11.73 | 11.89 | -1.74% | |
| 12.18 | 12.56 | 12.06 | 12.10 | +2.46% | |
| 11.71 | 11.99 | 11.64 | 11.81 | +1.72% | |
| 11.84 | 11.93 | 11.60 | 11.61 | -2.76% | |
| 11.59 | 12.10 | 11.50 | 11.94 | +4.55% | |
| 11.48 | 11.62 | 11.35 | 11.42 | +0.35% | |
| 11.60 | 11.66 | 11.36 | 11.38 | -2.98% | |
| 12.01 | 12.01 | 11.50 | 11.73 | -2.57% | |
| 10.93 | 12.12 | 10.93 | 12.04 | +5.61% | |
| 11.22 | 11.66 | 11.15 | 11.40 | +0.26% | |
| 11.50 | 11.66 | 11.35 | 11.37 | -2.40% | |
| 11.95 | 11.95 | 11.62 | 11.65 | -2.84% | |
| 11.75 | 12.00 | 11.70 | 11.99 | +1.78% | |
| 11.91 | 11.92 | 11.64 | 11.78 | -0.25% | |
| 12.08 | 12.09 | 11.75 | 11.81 | -0.84% | |
| 11.91 | 12.00 | 11.87 | 11.91 | -1.16% | |
| 12.09 | 12.20 | 11.98 | 12.05 | +1.26% | |
| 12.32 | 12.34 | 11.90 | 11.90 | -4.11% | |
| 12.54 | 12.55 | 12.26 | 12.41 | -2.21% | |
| 12.14 | 12.79 | 11.98 | 12.69 | +4.10% | |
| 12.07 | 12.37 | 12.01 | 12.19 | +2.27% | |
| 11.72 | 12.01 | 11.69 | 11.92 | +1.71% | |
| 11.69 | 11.84 | 11.65 | 11.72 | +0.60% | |
| 11.75 | 11.77 | 11.54 | 11.65 | -1.69% | |
| 12.04 | 12.21 | 11.85 | 11.85 | +0.25% | |
| 11.95 | 12.15 | 11.69 | 11.82 | -0.25% | |
| 11.51 | 11.92 | 11.45 | 11.85 | +2.95% | |
| 11.79 | 11.87 | 11.51 | 11.51 | -2.13% | |
| 11.69 | 11.86 | 11.62 | 11.76 | +2.08% | |
| 11.44 | 11.74 | 11.44 | 11.52 | +0.17% | |
| 11.50 | 11.52 | 11.40 | 11.50 | +0.17% | |
| 11.62 | 11.73 | 11.04 | 11.48 | -0.43% | |
| 11.42 | 11.62 | 11.38 | 11.53 | +1.23% | |
| 11.20 | 11.46 | 11.14 | 11.39 | +0.53% | |
| 11.46 | 11.48 | 11.25 | 11.33 | -0.70% | |
| 11.60 | 11.62 | 11.28 | 11.41 | -0.17% | |
| 11.35 | 11.57 | 11.28 | 11.43 | +0.09% | |
| 11.33 | 11.51 | 11.25 | 11.42 | +1.51% | |
| 11.08 | 11.39 | 11.01 | 11.25 | +2.74% | |
| 11.24 | 11.24 | 10.92 | 10.95 | -2.23% | |
| 11.00 | 11.27 | 10.96 | 11.20 | +0.72% | |
| 10.67 | 11.18 | 10.63 | 11.12 | +5.30% | |
| 10.62 | 10.71 | 10.50 | 10.56 | -0.85% | |
| 10.26 | 10.87 | 10.21 | 10.65 | +4.31% | |
| 10.01 | 10.24 | 9.97 | 10.21 | +3.34% | |
| 10.02 | 10.11 | 9.83 | 9.88 | -1.40% | |
| 9.96 | 10.18 | 9.94 | 10.02 | -0.20% | |
| 10.19 | 10.30 | 9.93 | 10.04 | -1.67% | |
| 10.35 | 10.39 | 10.17 | 10.21 | -1.07% | |
| 10.40 | 10.55 | 10.29 | 10.32 | -1.05% | |
| 10.42 | 10.55 | 10.42 | 10.43 | +0.58% | |
| 10.31 | 10.43 | 10.25 | 10.37 | +0.58% | |
| 10.31 | 10.42 | 10.25 | 10.31 | +0.78% | |
| 9.94 | 10.28 | 9.94 | 10.23 | +3.02% | |
| 9.87 | 10.08 | 9.85 | 9.93 | +0.20% | |
| 9.82 | 9.99 | 9.78 | 9.91 | +1.75% | |
| 9.88 | 9.97 | 9.71 | 9.74 | -0.20% | |
| 10.00 | 10.10 | 9.74 | 9.76 | -3.17% | |
| 10.23 | 10.23 | 10.01 | 10.08 | -1.27% | |
| 10.15 | 10.27 | 10.10 | 10.21 | +0.69% | |
| 10.11 | 10.35 | 10.10 | 10.14 | +0.10% | |
| 10.10 | 10.32 | 10.08 | 10.13 | +0.30% | |
| 10.28 | 10.29 | 10.07 | 10.10 | -1.08% | |
| 10.30 | 10.38 | 10.19 | 10.21 | -0.58% | |
| 10.11 | 10.33 | 10.07 | 10.27 | +1.38% | |
| 10.27 | 10.28 | 9.98 | 10.13 | -2.78% | |
| 10.25 | 10.45 | 10.05 | 10.42 | +1.17% | |
| 10.50 | 10.54 | 10.26 | 10.30 | +0.59% | |
| 10.00 | 10.25 | 9.94 | 10.24 | +4.49% | |
| 9.83 | 9.86 | 9.73 | 9.80 | +0.10% | |
| 9.38 | 9.79 | 9.36 | 9.79 | +7.70% | |
| 9.25 | 9.25 | 8.99 | 9.09 | -1.30% | |
| 9.35 | 9.45 | 9.10 | 9.21 | -2.85% | |
| 9.63 | 9.76 | 9.47 | 9.48 | +0.42% | |
| 10.13 | 10.36 | 9.42 | 9.44 | -6.90% | |
| 10.36 | 10.37 | 9.85 | 10.14 | +0.20% | |
| 9.40 | 10.19 | 9.40 | 10.12 | +8.93% | |
| 9.60 | 9.60 | 9.17 | 9.29 | -1.80% | |
| 9.50 | 9.61 | 9.32 | 9.46 | -0.63% | |
| 9.75 | 9.76 | 9.39 | 9.52 | -2.06% | |
| 9.55 | 9.73 | 9.55 | 9.72 | +1.57% | |
| 9.72 | 9.79 | 9.56 | 9.57 | -1.64% | |
| 9.71 | 9.79 | 9.65 | 9.73 | +1.25% | |
| 9.54 | 9.72 | 9.50 | 9.61 | +0.73% | |
| 9.55 | 9.65 | 9.46 | 9.54 | 0.00% | |
| 9.61 | 9.68 | 9.44 | 9.54 | -0.52% | |
| 9.72 | 9.83 | 9.56 | 9.59 | -1.24% | |
| 9.66 | 9.80 | 9.61 | 9.71 | +0.41% | |
| 9.71 | 9.73 | 9.62 | 9.67 | -0.72% | |
| 9.59 | 9.82 | 9.59 | 9.74 | +1.78% | |
| 9.58 | 9.75 | 9.52 | 9.57 | -0.10% | |
| 9.52 | 9.58 | 9.47 | 9.58 | +0.63% | |
| 9.64 | 9.75 | 9.50 | 9.52 | -1.55% | |
| 9.81 | 9.81 | 9.60 | 9.67 | -1.93% | |
| 10.02 | 10.02 | 9.80 | 9.86 | -0.90% | |
| 9.70 | 10.01 | 9.70 | 9.95 | +1.12% | |
| 9.85 | 9.99 | 9.77 | 9.84 | +0.61% | |
| 9.83 | 9.90 | 9.70 | 9.78 | -0.71% | |
| 9.59 | 9.88 | 9.55 | 9.85 | +2.82% | |
| 9.53 | 9.61 | 9.46 | 9.58 | +0.10% | |
| 9.57 | 9.69 | 9.52 | 9.57 | -0.42% | |
| 9.79 | 9.79 | 9.55 | 9.61 | -1.23% | |
| 9.46 | 9.80 | 9.43 | 9.73 | -0.10% | |
| 9.70 | 9.84 | 9.68 | 9.74 | +0.41% | |
| 9.50 | 9.70 | 9.50 | 9.70 | +1.04% | |
| 9.75 | 9.80 | 9.46 | 9.60 | -1.03% | |
| 9.77 | 9.89 | 9.69 | 9.70 | -0.72% | |
| 9.88 | 10.00 | 9.76 | 9.77 | +0.21% | |
| 9.79 | 9.90 | 9.75 | 9.75 | -1.02% | |
| 9.72 | 10.03 | 9.71 | 9.85 | +0.51% | |
| 9.85 | 9.92 | 9.78 | 9.80 | -2.00% | |
| 9.85 | 10.08 | 9.83 | 10.00 | +2.46% | |
| 9.87 | 9.96 | 9.73 | 9.76 | -0.81% | |
| 9.77 | 10.00 | 9.75 | 9.84 | +3.04% | |
| 10.34 | 10.55 | 9.54 | 9.55 | -7.82% | |
| 10.13 | 10.40 | 10.05 | 10.36 | +1.97% | |
| 10.16 | 10.17 | 9.94 | 10.16 | 0.00% | |
| 10.11 | 10.18 | 9.82 | 10.16 | -0.97% | |
| 10.25 | 10.27 | 10.04 | 10.26 | -0.68% | |
| 10.32 | 10.45 | 10.22 | 10.33 | -0.48% | |
| 10.72 | 10.72 | 10.28 | 10.38 | -1.14% | |
| 10.71 | 10.96 | 10.50 | 10.50 | -1.78% | |
| 10.79 | 10.87 | 10.69 | 10.69 | -2.55% | |
| 11.25 | 11.30 | 10.88 | 10.97 | -2.58% | |
| 11.27 | 11.35 | 10.67 | 11.26 | -8.68% | |
| 12.95 | 12.96 | 12.12 | 12.33 | -4.86% | |
| 12.93 | 13.03 | 12.87 | 12.96 | +0.31% | |
| 12.93 | 13.03 | 12.84 | 12.92 | -0.92% | |
| 13.00 | 13.08 | 12.91 | 13.04 | +0.38% | |
| 12.80 | 13.00 | 12.63 | 12.99 | +3.51% | |
| 12.69 | 12.73 | 12.55 | 12.55 | -1.03% | |
| 12.88 | 12.89 | 12.48 | 12.68 | -1.71% | |
| 12.75 | 12.94 | 12.71 | 12.90 | +0.94% | |
| 12.89 | 12.94 | 12.75 | 12.78 | -0.78% | |
| 12.93 | 12.94 | 12.63 | 12.88 | -0.85% | |
| 12.95 | 13.08 | 12.89 | 12.99 | +0.23% | |
| 13.04 | 13.06 | 12.80 | 12.96 | +0.47% | |
| 12.87 | 13.02 | 12.84 | 12.90 | +0.31% | |
| 13.00 | 13.04 | 12.82 | 12.86 | -0.31% | |
| 12.78 | 13.00 | 12.74 | 12.90 | +2.38% | |
| 12.55 | 12.79 | 12.44 | 12.60 | +0.08% | |
| 12.75 | 12.79 | 12.55 | 12.59 | -0.87% | |
| 12.61 | 12.74 | 12.50 | 12.70 | +1.20% | |
| 12.35 | 12.63 | 12.35 | 12.55 | +2.20% | |
| 12.43 | 12.62 | 12.28 | 12.28 | -1.92% | |
| 12.03 | 12.60 | 12.03 | 12.52 | +3.47% | |
| 11.98 | 12.12 | 11.91 | 12.10 | +1.68% | |
| 11.90 | 11.93 | 11.79 | 11.90 | +0.51% | |
| 11.83 | 11.98 | 11.80 | 11.84 | -0.17% | |
| 11.91 | 11.98 | 11.75 | 11.86 | -0.75% | |
| 11.67 | 12.00 | 11.59 | 11.95 | +2.58% | |
| 11.90 | 11.90 | 11.57 | 11.65 | -2.18% | |
| 11.93 | 12.04 | 11.71 | 11.91 | +0.51% | |
| 11.97 | 12.12 | 11.79 | 11.85 | -0.59% | |
| 12.02 | 12.09 | 11.90 | 11.92 | -1.00% | |
| 12.08 | 12.19 | 11.95 | 12.04 | 0.00% | |
| 12.08 | 12.11 | 11.83 | 12.04 | +0.25% | |
| 11.60 | 12.15 | 11.51 | 12.01 | +2.91% | |
| 12.03 | 12.03 | 11.64 | 11.67 | -2.42% | |
| 11.99 | 12.07 | 11.87 | 11.96 | -0.42% | |
| 12.10 | 12.17 | 11.95 | 12.01 | -1.23% | |
| 12.52 | 12.52 | 12.13 | 12.16 | -2.80% | |
| 12.51 | 12.56 | 12.45 | 12.51 | -0.16% | |
| 12.49 | 12.68 | 12.45 | 12.53 | +0.32% | |
| 12.43 | 12.53 | 12.42 | 12.49 | +0.32% | |
| 12.50 | 12.55 | 12.39 | 12.45 | -0.32% | |
| 12.59 | 12.66 | 12.36 | 12.49 | -0.87% | |
| 12.59 | 12.71 | 12.37 | 12.60 | +0.16% | |
| 12.66 | 12.89 | 12.57 | 12.58 | -1.80% | |
| 12.92 | 12.93 | 12.72 | 12.81 | -0.62% | |
| 12.70 | 12.95 | 12.70 | 12.89 | +0.94% | |
| 12.57 | 12.92 | 12.57 | 12.77 | +1.75% | |
| 12.44 | 12.70 | 12.38 | 12.55 | +1.21% | |
| 12.42 | 12.50 | 12.22 | 12.40 | +0.40% | |
| 12.53 | 12.63 | 12.34 | 12.35 | -0.72% | |
| 12.44 | 12.71 | 12.40 | 12.44 | +0.81% | |
| 12.17 | 12.42 | 12.12 | 12.34 | +1.73% | |
| 12.00 | 12.22 | 12.00 | 12.13 | +1.34% | |
| 11.96 | 12.12 | 11.83 | 11.97 | -0.50% | |
| 12.08 | 12.15 | 11.95 | 12.03 | -0.41% | |
| 12.29 | 12.32 | 12.08 | 12.08 | -1.06% | |
| 12.23 | 12.45 | 12.19 | 12.21 | -0.16% | |
| 12.25 | 12.25 | 12.06 | 12.23 | -0.24% | |
| 12.19 | 12.26 | 12.07 | 12.26 | +0.25% | |
| 12.18 | 12.25 | 12.14 | 12.23 | +0.49% | |
| 12.08 | 12.20 | 12.00 | 12.17 | +0.66% | |
| 12.16 | 12.25 | 12.06 | 12.09 | +0.50% | |
| 12.15 | 12.15 | 11.96 | 12.03 | -1.31% | |
| 12.25 | 12.38 | 12.15 | 12.19 | +0.25% | |
| 12.09 | 12.27 | 12.09 | 12.16 | +0.08% | |
| 12.11 | 12.29 | 12.09 | 12.15 | +0.66% | |
| 12.06 | 12.10 | 11.82 | 12.07 | 0.00% | |
| 12.10 | 12.22 | 11.98 | 12.07 | -1.07% | |
| 12.20 | 12.29 | 12.06 | 12.20 | +0.08% | |
| 12.09 | 12.42 | 12.09 | 12.19 | +0.49% | |
| 11.92 | 12.13 | 11.92 | 12.13 | +1.51% | |
| 12.02 | 12.04 | 11.81 | 11.95 | +0.50% | |
| 12.09 | 12.20 | 11.82 | 11.89 | -1.90% | |
| 12.07 | 12.35 | 11.92 | 12.12 | +0.75% | |
| 11.75 | 12.22 | 11.65 | 12.03 | +5.99% | |
| 11.17 | 11.36 | 11.12 | 11.35 | +1.79% | |
| 11.14 | 11.24 | 11.04 | 11.15 | -0.45% | |
| 11.20 | 11.30 | 11.08 | 11.20 | -0.88% | |
| 11.28 | 11.32 | 11.10 | 11.30 | -0.09% | |
| 11.45 | 11.51 | 11.31 | 11.31 | -1.05% | |
| 11.62 | 11.67 | 11.36 | 11.43 | -2.72% | |
| 11.80 | 11.93 | 11.64 | 11.75 | -0.84% | |
| 11.86 | 12.06 | 11.79 | 11.85 | +0.17% | |
| 11.89 | 11.93 | 11.81 | 11.83 | -0.42% | |
| 12.13 | 12.23 | 11.83 | 11.88 | -1.98% | |
| 12.09 | 12.25 | 11.93 | 12.12 | +0.75% | |
| 12.07 | 12.13 | 12.00 | 12.03 | 0.00% | |
| 12.25 | 12.35 | 11.91 | 12.03 | -1.55% | |
| 12.14 | 12.25 | 12.06 | 12.22 | +1.24% | |
| 12.02 | 12.34 | 12.00 | 12.07 | +0.92% | |
| 12.35 | 12.46 | 11.86 | 11.96 | -3.70% | |
| 12.06 | 12.43 | 12.02 | 12.42 | +2.39% | |
| 12.27 | 12.35 | 11.94 | 12.13 | -0.08% | |
| 12.50 | 12.55 | 12.11 | 12.14 | -2.80% | |
| 12.77 | 12.79 | 12.43 | 12.49 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NOMD chart for longer ranges.