New Zealand markets close in 2 hours 56 minutes

Jumia Technologies AG (JMIA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
8.97-0.86 (-8.75%)
At close: 04:00PM EDT
8.93 -0.04 (-0.45%)
After hours: 07:55PM EDT
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 20229.659.658.848.978.974,246,000
16 Aug 20229.4010.089.079.839.835,812,700
15 Aug 20229.349.859.239.449.444,145,900
12 Aug 20228.849.578.549.569.566,336,200
11 Aug 20228.059.318.058.508.509,316,800
10 Aug 20228.018.397.508.208.2010,290,000
09 Aug 20226.987.016.746.926.923,775,800
08 Aug 20227.007.396.917.097.093,899,300
05 Aug 20226.427.146.286.976.974,916,700
04 Aug 20226.366.886.306.646.644,408,400
03 Aug 20225.966.355.756.256.254,760,300
02 Aug 20225.325.985.325.865.864,107,200
01 Aug 20225.435.525.215.435.431,973,900
29 Jul 20225.515.645.385.515.511,880,400
28 Jul 20225.415.675.245.575.572,305,900
27 Jul 20225.365.455.195.405.401,988,900
26 Jul 20225.295.365.145.195.192,067,100
25 Jul 20225.555.555.255.405.402,298,200
22 Jul 20226.096.225.545.595.592,857,200
21 Jul 20226.016.115.736.096.092,895,700
20 Jul 20225.696.075.696.016.014,072,800
19 Jul 20225.535.695.415.665.661,826,500
18 Jul 20225.455.675.355.405.402,962,500
15 Jul 20225.345.395.085.315.313,196,400
14 Jul 20225.425.485.205.245.243,565,200
13 Jul 20225.495.755.335.525.523,381,100
12 Jul 20225.865.935.575.675.672,525,700
11 Jul 20226.186.285.735.765.764,288,600
08 Jul 20226.326.766.166.376.374,868,900
07 Jul 20226.226.536.146.456.454,625,900
06 Jul 20226.486.706.096.156.153,036,800
05 Jul 20226.106.485.906.486.482,312,200
01 Jul 20226.056.436.026.206.202,331,700
30 Jun 20226.126.255.796.066.062,676,600
29 Jun 20226.536.536.166.276.272,350,000
28 Jun 20226.907.106.476.496.493,561,100
27 Jun 20227.097.196.756.906.902,600,900
24 Jun 20226.807.306.737.097.096,202,100
23 Jun 20226.146.696.126.666.663,428,400
22 Jun 20226.046.406.036.096.092,355,700
21 Jun 20226.396.686.246.256.253,138,100
17 Jun 20226.146.375.886.206.203,656,300
16 Jun 20226.106.155.696.036.034,936,700
15 Jun 20226.206.596.166.446.443,697,100
14 Jun 20226.216.425.976.156.153,292,700
13 Jun 20226.586.756.056.156.154,354,000
10 Jun 20227.107.476.956.986.983,267,600
09 Jun 20228.028.037.417.437.432,954,800
08 Jun 20227.668.397.668.128.123,451,300
07 Jun 20227.477.877.357.797.792,901,200
06 Jun 20227.747.887.477.637.633,947,300
03 Jun 20227.387.627.287.467.462,769,400
02 Jun 20226.997.796.987.647.644,116,500
01 Jun 20227.347.576.947.057.053,401,000
31 May 20227.277.517.087.277.274,107,900
27 May 20226.897.326.857.297.295,054,400
26 May 20226.406.846.336.706.703,216,600
25 May 20226.186.536.116.446.443,044,600
24 May 20226.496.516.036.166.163,698,500
23 May 20226.676.806.366.796.794,230,500
20 May 20227.077.186.306.726.726,338,800
19 May 20226.647.246.536.906.907,794,800
18 May 20226.917.256.596.666.669,494,300
17 May 20226.167.276.087.247.2420,558,800
16 May 20225.936.115.525.535.537,094,000
13 May 20225.266.005.255.895.898,678,500
12 May 20224.605.564.475.135.1311,266,300
11 May 20225.195.434.724.784.789,030,200
10 May 20225.825.855.195.395.396,000,600
09 May 20226.266.265.445.535.536,715,100
06 May 20226.906.976.306.446.446,596,800
05 May 20227.607.606.876.996.994,830,500
04 May 20227.397.856.977.827.825,777,200
03 May 20227.367.657.267.477.475,793,600
02 May 20227.007.486.857.467.464,602,200
29 Apr 20227.608.027.057.077.074,874,900
28 Apr 20227.697.857.097.707.706,570,900
27 Apr 20227.788.117.467.617.614,673,300
26 Apr 20228.028.147.657.837.834,087,800
25 Apr 20227.448.257.388.218.216,225,100
22 Apr 20227.467.857.367.527.523,723,300
21 Apr 20227.958.247.387.517.517,069,000
20 Apr 20228.318.797.837.997.9910,118,100
19 Apr 20228.058.597.948.418.413,027,400
18 Apr 20228.278.277.748.048.043,164,600
14 Apr 20228.778.848.178.198.193,928,000
13 Apr 20228.778.978.558.848.843,618,400
12 Apr 20229.199.858.728.748.745,651,300
11 Apr 20229.089.388.688.958.953,918,400
08 Apr 20229.649.789.309.329.322,881,700
07 Apr 202210.0610.479.409.799.794,374,400
06 Apr 202210.8010.809.9810.1710.175,376,000
05 Apr 202211.8611.9511.0011.0011.007,065,500
04 Apr 202210.4912.5310.3811.8211.8224,666,500
01 Apr 20229.819.949.309.489.482,145,700
31 Mar 20229.769.939.519.589.582,501,900
30 Mar 20229.7010.359.539.769.763,897,500
29 Mar 20229.219.919.179.889.884,118,900
28 Mar 20228.889.138.558.998.992,355,400
25 Mar 20229.239.288.688.818.812,585,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...