New Jersey Resources Corporation (FRA:NJ1)
Germany · Delayed Price · Currency is EUR 50.50
-0.50 (-0.98%)
Last updated: Jul 28, 2026, 8:10 AM CET
FRA:NJ1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | - | -0.98% | - |
| Jul 27, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.00% | - |
| Jul 24, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.81% | - |
| Jul 23, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 1.22% | - |
| Jul 22, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.41% | - |
| Jul 21, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -0.81% | - |
| Jul 20, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -0.80% | - |
| Jul 17, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3.31% | - |
| Jul 16, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -4.16% | - |
| Jul 15, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.00% | - |
| Jul 14, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2.04% | - |
| Jul 13, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -3.92% | - |
| Jul 10, 2026 | 49.40 | 51.00 | 49.40 | 51.00 | 51.00 | 5.37% | 506 |
| Jul 9, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 0.41% | - |
| Jul 8, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 1.26% | - |
| Jul 7, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -8.46% | - |
| Jul 6, 2026 | 48.40 | 52.00 | 48.40 | 52.00 | 52.00 | 7.00% | 580 |
| Jul 3, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -1.62% | - |
| Jul 2, 2026 | 48.00 | 49.40 | 48.00 | 49.40 | 49.40 | 3.78% | 9 |
| Jul 1, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -1.24% | - |
| Jun 30, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -1.23% | - |
| Jun 29, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.83% | - |
| Jun 26, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -0.41% | - |
| Jun 25, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 2.10% | - |
| Jun 24, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 1.71% | - |
| Jun 23, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - | - |
| Jun 22, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - | - |
| Jun 19, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -0.85% | - |
| Jun 18, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 2.16% | - |
| Jun 17, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - | - |
| Jun 16, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.86% | - |
| Jun 15, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.87% | - |
| Jun 12, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -1.70% | - |
| Jun 11, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 1.73% | - |
| Jun 10, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.90% | - |
| Jun 9, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 45.79 | -2.12% | - |
| Jun 8, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 46.78 | 1.72% | - |
| Jun 5, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 45.99 | 1.31% | - |
| Jun 4, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.39 | -0.43% | - |
| Jun 3, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.59 | 1.77% | - |
| Jun 2, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 44.80 | -3.83% | - |
| Jun 1, 2026 | 46.80 | 47.00 | 46.80 | 47.00 | 46.58 | - | 23 |
| May 29, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.58 | -2.08% | - |
| May 28, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.57 | -0.83% | - |
| May 27, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 47.97 | 3.42% | - |
| May 26, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.38 | 1.74% | - |
| May 25, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.59 | -1.29% | - |
| May 22, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.19 | -3.32% | - |
| May 21, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 47.77 | -0.41% | - |
| May 20, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 47.97 | 0.41% | - |