Jumia Technologies AG (JMIA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Aug 2022 | 9.65 | 9.65 | 8.84 | 8.97 | 8.97 | 4,246,000 |
| 16 Aug 2022 | 9.40 | 10.08 | 9.07 | 9.83 | 9.83 | 5,812,700 |
| 15 Aug 2022 | 9.34 | 9.85 | 9.23 | 9.44 | 9.44 | 4,145,900 |
| 12 Aug 2022 | 8.84 | 9.57 | 8.54 | 9.56 | 9.56 | 6,336,200 |
| 11 Aug 2022 | 8.05 | 9.31 | 8.05 | 8.50 | 8.50 | 9,316,800 |
| 10 Aug 2022 | 8.01 | 8.39 | 7.50 | 8.20 | 8.20 | 10,290,000 |
| 09 Aug 2022 | 6.98 | 7.01 | 6.74 | 6.92 | 6.92 | 3,775,800 |
| 08 Aug 2022 | 7.00 | 7.39 | 6.91 | 7.09 | 7.09 | 3,899,300 |
| 05 Aug 2022 | 6.42 | 7.14 | 6.28 | 6.97 | 6.97 | 4,916,700 |
| 04 Aug 2022 | 6.36 | 6.88 | 6.30 | 6.64 | 6.64 | 4,408,400 |
| 03 Aug 2022 | 5.96 | 6.35 | 5.75 | 6.25 | 6.25 | 4,760,300 |
| 02 Aug 2022 | 5.32 | 5.98 | 5.32 | 5.86 | 5.86 | 4,107,200 |
| 01 Aug 2022 | 5.43 | 5.52 | 5.21 | 5.43 | 5.43 | 1,973,900 |
| 29 Jul 2022 | 5.51 | 5.64 | 5.38 | 5.51 | 5.51 | 1,880,400 |
| 28 Jul 2022 | 5.41 | 5.67 | 5.24 | 5.57 | 5.57 | 2,305,900 |
| 27 Jul 2022 | 5.36 | 5.45 | 5.19 | 5.40 | 5.40 | 1,988,900 |
| 26 Jul 2022 | 5.29 | 5.36 | 5.14 | 5.19 | 5.19 | 2,067,100 |
| 25 Jul 2022 | 5.55 | 5.55 | 5.25 | 5.40 | 5.40 | 2,298,200 |
| 22 Jul 2022 | 6.09 | 6.22 | 5.54 | 5.59 | 5.59 | 2,857,200 |
| 21 Jul 2022 | 6.01 | 6.11 | 5.73 | 6.09 | 6.09 | 2,895,700 |
| 20 Jul 2022 | 5.69 | 6.07 | 5.69 | 6.01 | 6.01 | 4,072,800 |
| 19 Jul 2022 | 5.53 | 5.69 | 5.41 | 5.66 | 5.66 | 1,826,500 |
| 18 Jul 2022 | 5.45 | 5.67 | 5.35 | 5.40 | 5.40 | 2,962,500 |
| 15 Jul 2022 | 5.34 | 5.39 | 5.08 | 5.31 | 5.31 | 3,196,400 |
| 14 Jul 2022 | 5.42 | 5.48 | 5.20 | 5.24 | 5.24 | 3,565,200 |
| 13 Jul 2022 | 5.49 | 5.75 | 5.33 | 5.52 | 5.52 | 3,381,100 |
| 12 Jul 2022 | 5.86 | 5.93 | 5.57 | 5.67 | 5.67 | 2,525,700 |
| 11 Jul 2022 | 6.18 | 6.28 | 5.73 | 5.76 | 5.76 | 4,288,600 |
| 08 Jul 2022 | 6.32 | 6.76 | 6.16 | 6.37 | 6.37 | 4,868,900 |
| 07 Jul 2022 | 6.22 | 6.53 | 6.14 | 6.45 | 6.45 | 4,625,900 |
| 06 Jul 2022 | 6.48 | 6.70 | 6.09 | 6.15 | 6.15 | 3,036,800 |
| 05 Jul 2022 | 6.10 | 6.48 | 5.90 | 6.48 | 6.48 | 2,312,200 |
| 01 Jul 2022 | 6.05 | 6.43 | 6.02 | 6.20 | 6.20 | 2,331,700 |
| 30 Jun 2022 | 6.12 | 6.25 | 5.79 | 6.06 | 6.06 | 2,676,600 |
| 29 Jun 2022 | 6.53 | 6.53 | 6.16 | 6.27 | 6.27 | 2,350,000 |
| 28 Jun 2022 | 6.90 | 7.10 | 6.47 | 6.49 | 6.49 | 3,561,100 |
| 27 Jun 2022 | 7.09 | 7.19 | 6.75 | 6.90 | 6.90 | 2,600,900 |
| 24 Jun 2022 | 6.80 | 7.30 | 6.73 | 7.09 | 7.09 | 6,202,100 |
| 23 Jun 2022 | 6.14 | 6.69 | 6.12 | 6.66 | 6.66 | 3,428,400 |
| 22 Jun 2022 | 6.04 | 6.40 | 6.03 | 6.09 | 6.09 | 2,355,700 |
| 21 Jun 2022 | 6.39 | 6.68 | 6.24 | 6.25 | 6.25 | 3,138,100 |
| 17 Jun 2022 | 6.14 | 6.37 | 5.88 | 6.20 | 6.20 | 3,656,300 |
| 16 Jun 2022 | 6.10 | 6.15 | 5.69 | 6.03 | 6.03 | 4,936,700 |
| 15 Jun 2022 | 6.20 | 6.59 | 6.16 | 6.44 | 6.44 | 3,697,100 |
| 14 Jun 2022 | 6.21 | 6.42 | 5.97 | 6.15 | 6.15 | 3,292,700 |
| 13 Jun 2022 | 6.58 | 6.75 | 6.05 | 6.15 | 6.15 | 4,354,000 |
| 10 Jun 2022 | 7.10 | 7.47 | 6.95 | 6.98 | 6.98 | 3,267,600 |
| 09 Jun 2022 | 8.02 | 8.03 | 7.41 | 7.43 | 7.43 | 2,954,800 |
| 08 Jun 2022 | 7.66 | 8.39 | 7.66 | 8.12 | 8.12 | 3,451,300 |
| 07 Jun 2022 | 7.47 | 7.87 | 7.35 | 7.79 | 7.79 | 2,901,200 |
| 06 Jun 2022 | 7.74 | 7.88 | 7.47 | 7.63 | 7.63 | 3,947,300 |
| 03 Jun 2022 | 7.38 | 7.62 | 7.28 | 7.46 | 7.46 | 2,769,400 |
| 02 Jun 2022 | 6.99 | 7.79 | 6.98 | 7.64 | 7.64 | 4,116,500 |
| 01 Jun 2022 | 7.34 | 7.57 | 6.94 | 7.05 | 7.05 | 3,401,000 |
| 31 May 2022 | 7.27 | 7.51 | 7.08 | 7.27 | 7.27 | 4,107,900 |
| 27 May 2022 | 6.89 | 7.32 | 6.85 | 7.29 | 7.29 | 5,054,400 |
| 26 May 2022 | 6.40 | 6.84 | 6.33 | 6.70 | 6.70 | 3,216,600 |
| 25 May 2022 | 6.18 | 6.53 | 6.11 | 6.44 | 6.44 | 3,044,600 |
| 24 May 2022 | 6.49 | 6.51 | 6.03 | 6.16 | 6.16 | 3,698,500 |
| 23 May 2022 | 6.67 | 6.80 | 6.36 | 6.79 | 6.79 | 4,230,500 |
| 20 May 2022 | 7.07 | 7.18 | 6.30 | 6.72 | 6.72 | 6,338,800 |
| 19 May 2022 | 6.64 | 7.24 | 6.53 | 6.90 | 6.90 | 7,794,800 |
| 18 May 2022 | 6.91 | 7.25 | 6.59 | 6.66 | 6.66 | 9,494,300 |
| 17 May 2022 | 6.16 | 7.27 | 6.08 | 7.24 | 7.24 | 20,558,800 |
| 16 May 2022 | 5.93 | 6.11 | 5.52 | 5.53 | 5.53 | 7,094,000 |
| 13 May 2022 | 5.26 | 6.00 | 5.25 | 5.89 | 5.89 | 8,678,500 |
| 12 May 2022 | 4.60 | 5.56 | 4.47 | 5.13 | 5.13 | 11,266,300 |
| 11 May 2022 | 5.19 | 5.43 | 4.72 | 4.78 | 4.78 | 9,030,200 |
| 10 May 2022 | 5.82 | 5.85 | 5.19 | 5.39 | 5.39 | 6,000,600 |
| 09 May 2022 | 6.26 | 6.26 | 5.44 | 5.53 | 5.53 | 6,715,100 |
| 06 May 2022 | 6.90 | 6.97 | 6.30 | 6.44 | 6.44 | 6,596,800 |
| 05 May 2022 | 7.60 | 7.60 | 6.87 | 6.99 | 6.99 | 4,830,500 |
| 04 May 2022 | 7.39 | 7.85 | 6.97 | 7.82 | 7.82 | 5,777,200 |
| 03 May 2022 | 7.36 | 7.65 | 7.26 | 7.47 | 7.47 | 5,793,600 |
| 02 May 2022 | 7.00 | 7.48 | 6.85 | 7.46 | 7.46 | 4,602,200 |
| 29 Apr 2022 | 7.60 | 8.02 | 7.05 | 7.07 | 7.07 | 4,874,900 |
| 28 Apr 2022 | 7.69 | 7.85 | 7.09 | 7.70 | 7.70 | 6,570,900 |
| 27 Apr 2022 | 7.78 | 8.11 | 7.46 | 7.61 | 7.61 | 4,673,300 |
| 26 Apr 2022 | 8.02 | 8.14 | 7.65 | 7.83 | 7.83 | 4,087,800 |
| 25 Apr 2022 | 7.44 | 8.25 | 7.38 | 8.21 | 8.21 | 6,225,100 |
| 22 Apr 2022 | 7.46 | 7.85 | 7.36 | 7.52 | 7.52 | 3,723,300 |
| 21 Apr 2022 | 7.95 | 8.24 | 7.38 | 7.51 | 7.51 | 7,069,000 |
| 20 Apr 2022 | 8.31 | 8.79 | 7.83 | 7.99 | 7.99 | 10,118,100 |
| 19 Apr 2022 | 8.05 | 8.59 | 7.94 | 8.41 | 8.41 | 3,027,400 |
| 18 Apr 2022 | 8.27 | 8.27 | 7.74 | 8.04 | 8.04 | 3,164,600 |
| 14 Apr 2022 | 8.77 | 8.84 | 8.17 | 8.19 | 8.19 | 3,928,000 |
| 13 Apr 2022 | 8.77 | 8.97 | 8.55 | 8.84 | 8.84 | 3,618,400 |
| 12 Apr 2022 | 9.19 | 9.85 | 8.72 | 8.74 | 8.74 | 5,651,300 |
| 11 Apr 2022 | 9.08 | 9.38 | 8.68 | 8.95 | 8.95 | 3,918,400 |
| 08 Apr 2022 | 9.64 | 9.78 | 9.30 | 9.32 | 9.32 | 2,881,700 |
| 07 Apr 2022 | 10.06 | 10.47 | 9.40 | 9.79 | 9.79 | 4,374,400 |
| 06 Apr 2022 | 10.80 | 10.80 | 9.98 | 10.17 | 10.17 | 5,376,000 |
| 05 Apr 2022 | 11.86 | 11.95 | 11.00 | 11.00 | 11.00 | 7,065,500 |
| 04 Apr 2022 | 10.49 | 12.53 | 10.38 | 11.82 | 11.82 | 24,666,500 |
| 01 Apr 2022 | 9.81 | 9.94 | 9.30 | 9.48 | 9.48 | 2,145,700 |
| 31 Mar 2022 | 9.76 | 9.93 | 9.51 | 9.58 | 9.58 | 2,501,900 |
| 30 Mar 2022 | 9.70 | 10.35 | 9.53 | 9.76 | 9.76 | 3,897,500 |
| 29 Mar 2022 | 9.21 | 9.91 | 9.17 | 9.88 | 9.88 | 4,118,900 |
| 28 Mar 2022 | 8.88 | 9.13 | 8.55 | 8.99 | 8.99 | 2,355,400 |
| 25 Mar 2022 | 9.23 | 9.28 | 8.68 | 8.81 | 8.81 | 2,585,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
