New Jersey Resources Corporation (FRA:NJ1)
Germany · Delayed Price · Currency is EUR 47.60
+1.00 (2.15%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:NJ1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | - | -0.43% | - |
| Apr 22, 2026 | 46.40 | 46.80 | 46.40 | 46.80 | 46.80 | 0.43% | 33 |
| Apr 21, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.43% | - |
| Apr 20, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -0.43% | - |
| Apr 17, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.43% | - |
| Apr 16, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -0.43% | - |
| Apr 15, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Apr 14, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -2.49% | - |
| Apr 13, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -0.82% | - |
| Apr 10, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.41% | - |
| Apr 9, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 2.11% | - |
| Apr 8, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.84% | - |
| Apr 7, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.83% | - |
| Apr 2, 2026 | 47.40 | 48.20 | 47.40 | 48.20 | 48.20 | 2.55% | 8 |
| Apr 1, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -1.67% | - |
| Mar 31, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 1.70% | - |
| Mar 30, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.43% | - |
| 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% | - |