New Jersey Resources Corporation (FRA:NJ1)
Germany · Delayed Price · Currency is EUR 39.20
-0.80 (-2.00%)
Last updated: Oct 22, 2025, 8:02 AM CET
New Jersey Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -2.00% | 42 |
| Oct 21, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2.56% | 42 |
| Oct 20, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.51% | 42 |
| Oct 17, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - | 42 |
| Oct 16, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 1.03% | 42 |
| Oct 15, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 0.52% | 42 |
| Oct 14, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -0.52% | 42 |
| Oct 13, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -1.02% | 42 |
| Oct 10, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -0.51% | 42 |
| Oct 9, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -0.51% | 42 |
| Oct 8, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 1.02% | 42 |
| 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 | - | - |
| Sep 22, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -1.02% | - |
| Sep 19, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 38.99 | 1.55% | - |
| Sep 18, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.40 | 1.04% | - |
| Sep 17, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.01 | -3.03% | - |
| Sep 16, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.19 | -0.50% | - |
| Sep 15, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.39 | -0.50% | - |
| Sep 12, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.59 | 1.01% | - |
| Sep 11, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.19 | 1.02% | - |
| Sep 10, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 38.80 | 1.03% | - |
| Sep 9, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.40 | -2.02% | - |
| Sep 8, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.19 | - | - |
| Sep 5, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.19 | - | - |
| Sep 4, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.19 | -1.49% | - |
| Sep 3, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 39.79 | 1.01% | - |
| Sep 2, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.39 | 1.02% | - |
| Sep 1, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 38.99 | -1.50% | - |
| Aug 29, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.59 | -0.50% | - |
| Aug 28, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 39.79 | 1.01% | - |
| Aug 27, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.39 | -1.00% | - |
| Aug 26, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 39.79 | -0.50% | - |
| Aug 25, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 39.98 | 1.00% | - |
| Aug 22, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.59 | 0.50% | - |
| Aug 21, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.39 | 0.51% | - |
| Aug 20, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.19 | 1.02% | 988 |
| Aug 19, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 38.80 | -1.51% | - |
| Aug 18, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.39 | -0.50% | - |
| Aug 15, 2025 | 40.20 | 40.20 | 40.00 | 40.00 | 39.59 | -0.99% | 1,400 |
| Aug 14, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 39.98 | - | - |