New Jersey Resources Corporation (FRA:NJ1)
Germany · Delayed Price · Currency is EUR 46.00
+0.80 (1.77%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:NJ1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -3.83% | - |
| Jun 1, 2026 | 46.80 | 47.00 | 46.80 | 47.00 | 47.00 | - | 23 |
| May 29, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -2.08% | - |
| May 28, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.83% | - |
| May 27, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 3.42% | - |
| May 26, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 1.74% | - |
| May 25, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -1.29% | - |
| May 22, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -3.32% | - |
| May 21, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -0.41% | - |
| May 20, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 0.41% | - |
| May 19, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.84% | - |
| May 18, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -1.24% | - |
| May 15, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 0.41% | - |
| May 14, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.42% | - |
| May 13, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 2.13% | - |
| May 12, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 3.07% | - |
| May 11, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -1.72% | - |
| May 8, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.87% | - |
| May 7, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -2.95% | - |
| May 6, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - | - |
| May 5, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.42% | - |
| May 4, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 0.43% | - |
| Apr 30, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -1.26% | - |
| Apr 29, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 0.85% | - |
| Apr 28, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | - |
| Apr 27, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -0.84% | - |
| Apr 24, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 2.15% | - |
| Apr 23, 2026 | 46.60 | 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 | - | - |