New Jersey Resources Corporation (FRA:NJ1)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202539.2039.2039.2039.2039.20-2.00%42
Oct 21, 202540.0040.0040.0040.0040.002.56%42
Oct 20, 202539.0039.0039.0039.0039.00-0.51%42
Oct 17, 202539.2039.2039.2039.2039.20-42
Oct 16, 202539.2039.2039.2039.2039.201.03%42
Oct 15, 202538.8038.8038.8038.8038.800.52%42
Oct 14, 202538.6038.6038.6038.6038.60-0.52%42
Oct 13, 202538.8038.8038.8038.8038.80-1.02%42
Oct 10, 202539.2039.2039.2039.2039.20-0.51%42
Oct 9, 202539.4039.4039.4039.4039.40-0.51%42
Oct 8, 202539.6039.6039.6039.6039.601.02%42
Oct 7, 202539.2039.2039.2039.2039.20-1.01%-
Oct 6, 202539.6039.6039.6039.6039.60--
Oct 3, 202539.6039.6039.6039.6039.60-1.49%-
Oct 2, 202540.2040.2040.2040.2040.20-0.50%-
Oct 1, 202540.4040.4040.4040.4040.40--
Sep 30, 202540.4040.4040.4040.4040.400.50%-
Sep 29, 202540.2040.2040.2040.2040.20-1.95%-
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--