New Jersey Resources Corporation (FRA:NJ1)
Germany · Delayed Price · Currency is EUR 45.20
-0.20 (-0.44%)
At close: Oct 9, 2026
FRA:NJ1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -0.44% | - |
| Oct 8, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.44% | - |
| Oct 7, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 0.88% | - |
| Oct 6, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -1.31% | - |
| Oct 5, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 1.33% | - |
| Oct 2, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 1.80% | - |
| Oct 1, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.45% | - |
| Sep 30, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 1.36% | - |
| Sep 29, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.90% | - |
| Sep 28, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.45% | - |
| Sep 25, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -1.33% | - |
| Sep 24, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -0.79% | - |
| Sep 23, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.56 | 0.44% | - |
| Sep 22, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.36 | -0.87% | - |
| Sep 21, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 45.76 | - | - |
| Sep 18, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 45.76 | -0.43% | - |
| Sep 17, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 45.96 | 0.87% | - |
| Sep 16, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.56 | 0.44% | - |
| Sep 15, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.36 | 0.44% | - |
| Sep 14, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.16 | - | - |
| Sep 11, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.16 | - | - |
| Sep 10, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.16 | -1.30% | - |
| Sep 9, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 45.76 | 1.32% | - |
| Sep 8, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.16 | -0.44% | - |
| Sep 7, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.36 | -0.43% | - |
| Sep 4, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.56 | - | - |
| Sep 3, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.56 | -0.86% | - |
| Sep 2, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 45.96 | 1.31% | - |
| Sep 1, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.36 | -0.43% | - |
| Aug 31, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.56 | - | - |
| Aug 28, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.56 | -1.29% | - |
| Aug 27, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.16 | 1.75% | - |
| Aug 26, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.36 | - | - |
| Aug 25, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.36 | 0.44% | - |
| Aug 24, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.16 | -2.15% | - |
| Aug 21, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.16 | -0.85% | - |
| Aug 20, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.55 | -1.26% | - |
| Aug 19, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.15 | 0.42% | - |
| Aug 18, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 46.95 | -0.42% | - |
| Aug 17, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.15 | -0.42% | - |
| Aug 14, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.34 | 0.42% | - |
| Aug 13, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.15 | 1.28% | - |
| Aug 12, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.55 | 0.86% | - |
| Aug 11, 2026 | 46.00 | 46.60 | 46.00 | 46.60 | 46.16 | -1.69% | 200 |
| Aug 10, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 46.95 | 0.85% | - |
| Aug 7, 2026 | 46.80 | 47.00 | 46.80 | 47.00 | 46.55 | -1.26% | 35 |
| Aug 6, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.15 | -3.64% | - |
| Aug 5, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 48.93 | 2.07% | - |
| Aug 4, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 47.94 | 0.83% | - |
| Aug 3, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.54 | -4.00% | - |