New Jersey Resources Corporation (FRA:NJ1)
Germany · Delayed Price · Currency is EUR 44.40
+0.20 (0.45%)
At close: Feb 20, 2026
New Jersey Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.45% | - |
| Feb 19, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -2.64% | - |
| Feb 18, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | - |
| Feb 17, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.44% | - |
| Feb 16, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.89% | - |
| Feb 13, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 1.82% | - |
| Feb 12, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.92% | - |
| Feb 11, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 1.40% | - |
| Feb 10, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.46% | - |
| Feb 9, 2026 | 43.60 | 43.60 | 43.20 | 43.20 | 43.20 | -2.26% | 25 |
| Feb 6, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 2.31% | - |
| Feb 5, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 1.41% | - |
| Feb 4, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 2.40% | - |
| Feb 3, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.95% | - |
| Feb 2, 2026 | 40.60 | 42.00 | 40.60 | 42.00 | 42.00 | 4.48% | 500 |
| Jan 30, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Jan 29, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.50% | - |
| Jan 28, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 1.00% | - |
| Jan 27, 2026 | 40.40 | 40.40 | 40.00 | 40.00 | 40.00 | - | 125 |
| Jan 26, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -1.48% | - |
| Jan 23, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| Jan 22, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| Jan 21, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| Jan 20, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.98% | 35 |
| Jan 19, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1.49% | - |
| Jan 16, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 1.00% | - |
| Jan 15, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.50% | - |
| Jan 14, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Jan 13, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 1.53% | - |
| Jan 12, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -0.51% | - |
| Jan 9, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -1.50% | - |
| Jan 8, 2026 | 39.20 | 40.00 | 39.20 | 40.00 | 40.00 | 2.56% | 52 |
| Jan 7, 2026 | 38.80 | 39.80 | 38.80 | 39.00 | 39.00 | 1.04% | 56 |
| Jan 6, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -1.03% | - |
| Jan 5, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Jan 2, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Dec 30, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.52% | - |
| Dec 29, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -0.51% | - |
| Dec 23, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Dec 22, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -3.47% | - |
| Dec 19, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 0.50% | - |
| Dec 18, 2025 | 40.40 | 40.40 | 40.20 | 40.20 | 40.20 | 2.55% | 90 |
| Dec 17, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 0.51% | - |
| Dec 16, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Dec 15, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1.56% | - |
| Dec 12, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -0.52% | - |
| Dec 11, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.20 | -0.52% | - |
| Dec 10, 2025 | 38.20 | 38.80 | 38.20 | 38.80 | 38.39 | 1.57% | 25 |
| Dec 9, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.80 | -2.55% | - |
| Dec 8, 2025 | 38.40 | 39.20 | 38.40 | 39.20 | 38.79 | 2.08% | 724 |