New Jersey Resources Corporation (FRA:NJ1)
Germany · Delayed Price · Currency is EUR 41.80
+1.00 (2.45%)
Last updated: Dec 1, 2025, 10:50 AM CET
New Jersey Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 41.20 | 41.80 | 41.20 | 41.80 | 41.80 | 2.45% | 210 |
| Nov 28, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - | - |
| Nov 27, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -0.49% | - |
| Nov 26, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -1.44% | - |
| Nov 25, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.95% | - |
| Nov 24, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 1.94% | - |
| Nov 21, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 4.04% | - |
| Nov 20, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -0.50% | - |
| Nov 19, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Nov 18, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0.51% | - |
| Nov 17, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Nov 14, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 0.51% | - |
| Nov 13, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - | - |
| Nov 12, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 1.03% | - |
| Nov 11, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -1.02% | - |
| Nov 10, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 1.55% | - |
| Nov 7, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 1.57% | - |
| Nov 6, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -2.55% | - |
| Nov 5, 2025 | 38.60 | 39.20 | 38.60 | 39.20 | 39.20 | 1.55% | 20 |
| Nov 4, 2025 | 38.00 | 38.60 | 38.00 | 38.60 | 38.60 | 1.58% | 54 |
| Nov 3, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.04% | - |
| Oct 31, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 1.59% | - |
| Oct 30, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -2.07% | - |
| Oct 29, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -0.52% | - |
| Oct 28, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -1.02% | - |
| Oct 27, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -0.51% | - |
| Oct 24, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - | - |
| Oct 23, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 0.51% | - |
| Oct 22, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -2.00% | - |
| Oct 21, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2.56% | - |
| Oct 20, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.51% | - |
| Oct 17, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - | - |
| Oct 16, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 1.03% | - |
| Oct 15, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 0.52% | - |
| Oct 14, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -0.52% | - |
| Oct 13, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -1.02% | - |
| Oct 10, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -0.51% | - |
| Oct 9, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -0.51% | - |
| Oct 8, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 1.02% | - |
| Oct 7, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.01% | - |
| Oct 6, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Oct 3, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.49% | - |
| Oct 2, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.50% | - |
| Oct 1, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | - |
| Sep 30, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 0.50% | - |
| Sep 29, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -1.95% | - |
| Sep 26, 2025 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 3.02% | 42 |
| Sep 25, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 1.02% | - |
| Sep 24, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 1.03% | - |
| Sep 23, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |