New Jersey Resources Corporation (FRA:NJ1)
Germany flag Germany · Delayed Price · Currency is EUR
40.40
+0.20 (0.50%)
Last updated: Sep 30, 2025, 8:00 AM CET

New Jersey Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202540.2040.2040.2040.2040.20-1.95%42
Sep 26, 202540.0041.0040.0041.0041.003.02%42
Sep 25, 202539.8039.8039.8039.8039.801.02%-
Sep 24, 202539.4039.4039.4039.4039.401.03%-
Sep 23, 202539.0039.0039.0039.0039.00--
Sep 22, 202539.0039.0039.0039.0039.00-1.02%-
Sep 19, 202539.4039.4039.4039.4038.991.55%-
Sep 18, 202538.8038.8038.8038.8038.401.04%-
Sep 17, 202538.4038.4038.4038.4038.01-3.03%-
Sep 16, 202539.6039.6039.6039.6039.19-0.50%-
Sep 15, 202539.8039.8039.8039.8039.39-0.50%-
Sep 12, 202540.0040.0040.0040.0039.591.01%-
Sep 11, 202539.6039.6039.6039.6039.191.02%-
Sep 10, 202539.2039.2039.2039.2038.801.03%-
Sep 9, 202538.8038.8038.8038.8038.40-2.02%-
Sep 8, 202539.6039.6039.6039.6039.19--
Sep 5, 202539.6039.6039.6039.6039.19--
Sep 4, 202539.6039.6039.6039.6039.19-1.49%-
Sep 3, 202540.2040.2040.2040.2039.791.01%-
Sep 2, 202539.8039.8039.8039.8039.391.02%-
Sep 1, 202539.4039.4039.4039.4038.99-1.50%-
Aug 29, 202540.0040.0040.0040.0039.59-0.50%-
Aug 28, 202540.2040.2040.2040.2039.791.01%-
Aug 27, 202539.8039.8039.8039.8039.39-1.00%-
Aug 26, 202540.2040.2040.2040.2039.79-0.50%-
Aug 25, 202540.4040.4040.4040.4039.981.00%-
Aug 22, 202540.0040.0040.0040.0039.590.50%-
Aug 21, 202539.8039.8039.8039.8039.390.51%-
Aug 20, 202539.6039.6039.6039.6039.191.02%988
Aug 19, 202539.2039.2039.2039.2038.80-1.51%-
Aug 18, 202539.8039.8039.8039.8039.39-0.50%-
Aug 15, 202540.2040.2040.0040.0039.59-0.99%1,400
Aug 14, 202540.4040.4040.4040.4039.98--
Aug 13, 202540.4040.4040.4040.4039.980.50%-
Aug 12, 202540.2040.2040.2040.2039.791.01%-
Aug 11, 202539.8039.8039.8039.8039.39-1.49%-
Aug 8, 202540.4040.4040.4040.4039.981.51%-
Aug 7, 202539.8039.8039.8039.8039.390.51%-
Aug 6, 202539.6039.6039.6039.6039.19--
Aug 5, 202539.6039.6039.6039.6039.191.54%-
Aug 4, 202539.0039.0039.0039.0038.60-2.01%-
Aug 1, 202539.8039.8039.8039.8039.390.51%-
Jul 31, 202539.6039.6039.6039.6039.191.02%-
Jul 30, 202539.2039.2039.2039.2038.800.51%-
Jul 29, 202539.0039.0039.0039.0038.600.52%-
Jul 28, 202538.8038.8038.8038.8038.400.52%-
Jul 25, 202538.6038.6038.6038.6038.20-1.03%-
Jul 24, 202539.0039.0039.0039.0038.60-1.52%-
Jul 23, 202539.6039.6039.6039.6039.190.51%-
Jul 22, 202539.4039.4039.4039.4038.990.51%-