New Jersey Resources Corporation (FRA:NJ1)
Germany · Delayed Price · Currency is EUR 46.80
+0.20 (0.43%)
At close: Mar 27, 2026
FRA:NJ1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.43% | - |
| Mar 26, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.43% | - |
| Mar 25, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.43% | - |
| Mar 24, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 1.32% | - |
| Mar 23, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -1.30% | - |
| Mar 20, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - | - |
| Mar 19, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.86% | - |
| Mar 18, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -1.69% | - |
| Mar 17, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.84% | - |
| Mar 16, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 1.70% | - |
| Mar 13, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 1.29% | - |
| Mar 12, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.43% | - |
| Mar 11, 2026 | 46.00 | 46.20 | 46.00 | 46.20 | 46.20 | -0.86% | 3 |
| Mar 10, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.19 | -0.43% | - |
| Mar 9, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.39 | 0.43% | - |
| Mar 6, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.19 | -1.27% | - |
| Mar 5, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 46.79 | - | - |
| Mar 4, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 46.79 | - | - |
| Mar 3, 2026 | 46.40 | 47.20 | 46.40 | 47.20 | 46.79 | 3.06% | 7 |
| Mar 2, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.40 | 2.23% | - |
| Feb 27, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.41 | - | - |
| Feb 26, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.41 | -2.61% | - |
| Feb 25, 2026 | 45.00 | 46.00 | 45.00 | 46.00 | 45.60 | 2.68% | 287 |
| Feb 24, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.41 | 0.45% | - |
| Feb 23, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.21 | 0.45% | - |
| Feb 20, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.01 | 0.45% | - |
| Feb 19, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 43.81 | -2.64% | - |
| Feb 18, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.00 | - | - |
| Feb 17, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.00 | 0.44% | - |
| Feb 16, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 44.80 | 0.89% | - |
| Feb 13, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.41 | 1.82% | - |
| Feb 12, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.61 | 0.92% | - |
| Feb 11, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.22 | 1.40% | - |
| Feb 10, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.62 | -0.46% | - |
| Feb 9, 2026 | 43.60 | 43.60 | 43.20 | 43.20 | 42.82 | -2.26% | 25 |
| Feb 6, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 43.81 | 2.31% | - |
| Feb 5, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 42.82 | 1.41% | - |
| Feb 4, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.23 | 2.40% | - |
| Feb 3, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.24 | -0.95% | - |
| Feb 2, 2026 | 40.60 | 42.00 | 40.60 | 42.00 | 41.63 | 4.48% | 500 |
| Jan 30, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 39.85 | - | - |
| Jan 29, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 39.85 | -0.50% | - |
| Jan 28, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.05 | 1.00% | - |
| Jan 27, 2026 | 40.40 | 40.40 | 40.00 | 40.00 | 39.65 | - | 125 |
| Jan 26, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.65 | -1.48% | - |
| Jan 23, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.24 | - | - |
| Jan 22, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.24 | - | - |
| Jan 21, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.24 | - | - |
| Jan 20, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.24 | -0.98% | 35 |
| Jan 19, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.64 | 1.49% | - |