Nomad Foods Limited
NOMDNYSEConsumer Defensive● Active
$9.93
+$0.02(+0.20%)
Market Cap$1.4B
P/E Ratio—
52W High$18.33
52W Low$8.99
Nomad Foods Limited（NOMD）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
nomd · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$31.42
Jun 9, 2021
-68.5% from here
5-Year Low5Y
$8.99
May 13, 2026
+10.2% from low
IPO Priceadj.
$10.50
Jan 2, 2015
-5.6% since IPO
1 Year Ago
$17.38
Jun 9, 2025
-43.0% in 1Y
5 Years Ago
$31.35
Jun 8, 2021
-68.4% in 5Y
10 Years Ago
$9.93
Jun 8, 2016
-0.2% in 10Y
Historical Price Data · NOMD
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $9.87 | $9.96 | $9.85 | $9.92 | $9.92 | 74K | +0.51% |
| Jun 5, 2026 | $9.82 | $9.99 | $9.78 | $9.91 | $9.91 | 886K | +0.92% |
| Jun 4, 2026 | $9.88 | $9.97 | $9.71 | $9.74 | $9.74 | 1.0M | -1.42% |
| Jun 3, 2026 | $10.00 | $10.10 | $9.74 | $9.76 | $9.76 | 986K | -2.40% |
| Jun 2, 2026 | $10.23 | $10.23 | $10.01 | $10.08 | $10.08 | 1.3M | -1.47% |
| Jun 1, 2026 | $10.15 | $10.27 | $10.10 | $10.21 | $10.21 | 1.0M | +0.59% |
| May 29, 2026 | $10.11 | $10.35 | $10.10 | $10.14 | $10.14 | 1.1M | +0.30% |
| May 28, 2026 | $10.10 | $10.32 | $10.08 | $10.13 | $10.13 | 3.0M | +0.30% |
| May 27, 2026 | $10.28 | $10.29 | $10.07 | $10.10 | $10.10 | 1.7M | -1.75% |
| May 26, 2026 | $10.30 | $10.38 | $10.19 | $10.21 | $10.21 | 1.1M | -0.87% |
| May 22, 2026 | $10.11 | $10.33 | $10.07 | $10.27 | $10.27 | 885K | +1.58% |
| May 21, 2026 | $10.27 | $10.28 | $9.98 | $10.13 | $10.13 | 1.5M | -1.36% |
| May 20, 2026 | $10.25 | $10.45 | $10.05 | $10.42 | $10.42 | 1.5M | +1.66% |
| May 19, 2026 | $10.50 | $10.54 | $10.26 | $10.30 | $10.30 | 1.9M | -1.90% |
| May 18, 2026 | $10.00 | $10.25 | $9.94 | $10.24 | $10.24 | 1.7M | +2.40% |
| May 15, 2026 | $9.83 | $9.86 | $9.73 | $9.80 | $9.80 | 1.8M | -0.31% |
| May 14, 2026 | $9.38 | $9.79 | $9.36 | $9.79 | $9.79 | 2.1M | +4.37% |
| May 13, 2026 | $9.25 | $9.25 | $8.99 | $9.09 | $9.09 | 2.3M | -1.73% |
| May 12, 2026 | $9.35 | $9.45 | $9.10 | $9.21 | $9.21 | 2.9M | -1.50% |
| May 11, 2026 | $9.63 | $9.76 | $9.47 | $9.48 | $9.48 | 2.3M | -1.56% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · NOMD
Jan 1 → Dec 31 · 6 years2026-20.8%$12.52 → $9.92
-20.8%
2025-25.8%$16.87 → $12.51
-25.8%
2024+0.1%$16.76 → $16.78
+0.1%
2023-2.6%$17.40 → $16.95
-2.6%
2022-32.3%$25.45 → $17.24
-32.3%
2021-18.9%$31.30 → $25.39
-18.9%
Best Year2024 · +0.1%
Worst Year2022 · -32.3%
Positive Years1 / 6
Avg Annual Return-16.7%
6Y Total Return-68.3%
6Y CAGR~-17.4% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.72+0.00%
Mkt Cap $952.7B
Costco Wholesale Corporation
COST
$976.74+0.00%
Mkt Cap $433.2B
The Coca-Cola Company
KO
$79.39+0.00%
Mkt Cap $341.6B
The Procter & Gamble Company
PG
$146.00+0.00%
Mkt Cap $340.0B
Philip Morris International Inc.
PM
$178.14+0.00%
Mkt Cap $277.6B
PepsiCo, Inc.
PEP
$140.08+0.00%
Mkt Cap $191.5B
Anheuser-Busch InBev SA/NV
BUD
$77.79+0.00%
Mkt Cap $150.5B
British American Tobacco p.l.c.
BTI
$60.21+0.00%
Mkt Cap $130.1B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.4B
Altria Group, Inc.
MO
$72.34+0.00%
Mkt Cap $120.8BWhat If You Invested in NOMD?
If you invested $1,000 in NOMD 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$998
Total Return-0.2%
CAGR~-0.0% / yr
Profit$-2
Based on Jun 8, 2016 · $9.93Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Nomad Foods Limited（NOMD）所属板块为 Consumer Defensive，主要交易场所为 NYSE。本页行情快照中的最近价为 $9.91。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
NOMD 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
NOMD 历史股价FMP 日线复权 OHLCV