New Jersey Resources(DE:NJ1)
€48.20-0.20 (-0.82%)
DE:NJ1
New Jersey Resources historical prices
€48.20
At close:-0.20 (-0.82%)
New Jersey Resources (NJ1) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -0.82% | 0 | 0.00 |
| Nov 09, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -0.41% | 0 | 0.00 |
| Nov 06, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | +2.10% | 0 | 0.00 |
| Nov 04, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -1.24% | 0 | 0.00 |
| Nov 03, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | +2.12% | 0 | 0.00 |
| Nov 02, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -0.42% | 0 | 0.00 |
| Oct 30, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | +0.42% | 0 | 0.00 |
| Oct 29, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -0.42% | 0 | 0.00 |
| Oct 28, 2026 | 47.60 | 47.60 | 47.40 | 47.40 | 47.40 | 0.00% | 580 | 155.49 |
| Oct 27, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | +0.42% | 0 | 0.00 |
| Oct 26, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -0.84% | 0 | 0.00 |
| Oct 23, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | +3.48% | 0 | 0.00 |
| Oct 22, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.43% | 0 | 0.00 |
| Oct 21, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | +1.76% | 0 | 0.00 |
| Oct 20, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -1.73% | 0 | 0.00 |
| Oct 19, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | +0.87% | 0 | 0.00 |
| Oct 16, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.43% | 0 | 0.00 |
| Oct 15, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.43% | 0 | 0.00 |
| Oct 13, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | +1.32% | 0 | 0.00 |
| Oct 12, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | +0.88% | 0 | 0.00 |
| Oct 09, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -0.44% | 0 | 0.00 |
| Oct 08, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.44% | 0 | 0.00 |
| Oct 07, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | +0.88% | 0 | 0.00 |
| Oct 06, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -1.31% | 0 | 0.00 |
| Oct 05, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | +1.33% | 0 | 0.00 |
| Oct 02, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | +1.80% | 0 | 0.00 |
| Oct 01, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.45% | 0 | 0.00 |
| Sep 30, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | +1.36% | 0 | 0.00 |
| Sep 29, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.90% | 0 | 0.00 |
| Sep 28, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.45% | 0 | 0.00 |
| Sep 25, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -1.33% | 0 | 0.00 |
| Sep 24, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -0.79% | 0 | 0.00 |
| Sep 23, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.56 | +0.44% | 0 | 0.00 |
| Sep 22, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.36 | -0.87% | 0 | 0.00 |
| Sep 21, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 45.76 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 45.76 | -0.43% | 0 | 0.00 |
| Sep 17, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 45.96 | +0.87% | 0 | 0.00 |
| Sep 16, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.56 | +0.44% | 0 | 0.00 |
| Sep 15, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.36 | +0.44% | 0 | 0.00 |
| Sep 14, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.16 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.16 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.16 | -1.30% | 0 | 0.00 |
| Sep 09, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 45.76 | +1.32% | 0 | 0.00 |
| Sep 08, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.16 | -0.44% | 0 | 0.00 |
| Sep 07, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.36 | -0.43% | 0 | 0.00 |
| Sep 04, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.56 | 0.00% | 0 | 0.00 |
| Sep 03, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.56 | -0.86% | 0 | 0.00 |
| Sep 02, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 45.96 | +1.31% | 0 | 0.00 |
