Jumia Technologies AG (JMIA)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

7.93

-0.35

(-4.23%)

At close: 04:00PM EST

8.01

+0.08

(+1.01%)

After hours:

07:55PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Jan 2022	8.10	8.53	7.77	7.93	7.93	4,908,800
24 Jan 2022	7.68	8.28	7.23	8.28	8.28	7,024,100
21 Jan 2022	8.70	8.90	8.12	8.13	8.13	5,729,000
20 Jan 2022	9.06	9.78	8.88	8.90	8.90	4,457,200
19 Jan 2022	9.35	9.44	8.85	8.87	8.87	4,156,900
18 Jan 2022	9.53	9.81	9.15	9.20	9.20	3,681,400
14 Jan 2022	9.75	10.10	9.48	9.83	9.83	3,864,900
13 Jan 2022	10.55	10.55	9.83	9.85	9.85	3,257,500
12 Jan 2022	10.95	11.01	10.44	10.51	10.51	2,741,600
11 Jan 2022	10.18	11.09	10.15	10.72	10.72	3,880,400
10 Jan 2022	10.06	10.27	9.65	10.25	10.25	4,273,200
07 Jan 2022	10.38	11.00	10.23	10.29	10.29	4,352,400
06 Jan 2022	10.12	10.65	9.76	10.27	10.27	4,703,500
05 Jan 2022	11.03	11.32	10.15	10.23	10.23	5,724,800
04 Jan 2022	12.00	12.00	10.91	11.24	11.24	5,741,900
03 Jan 2022	11.65	12.27	11.50	11.97	11.97	3,608,000
31 Dec 2021	11.86	12.28	11.38	11.40	11.40	3,739,800
30 Dec 2021	11.02	12.26	10.98	11.87	11.87	5,056,200
29 Dec 2021	11.35	11.46	10.93	11.12	11.12	4,477,300
28 Dec 2021	11.91	12.25	11.47	11.48	11.48	3,614,700
27 Dec 2021	12.43	12.61	11.94	11.96	11.96	3,662,800
23 Dec 2021	12.59	12.84	12.18	12.41	12.41	3,178,500
22 Dec 2021	12.78	13.19	12.47	12.64	12.64	3,384,600
21 Dec 2021	11.97	13.07	11.92	12.99	12.99	5,796,300
20 Dec 2021	12.00	12.27	11.58	11.73	11.73	3,900,800
17 Dec 2021	11.34	12.68	11.29	12.54	12.54	6,149,900
16 Dec 2021	12.28	12.60	11.47	11.73	11.73	5,330,900
15 Dec 2021	12.03	12.33	11.02	12.13	12.13	6,532,700
14 Dec 2021	12.23	12.57	11.85	12.10	12.10	4,135,900
13 Dec 2021	13.08	13.19	12.18	12.46	12.46	4,450,700
10 Dec 2021	14.01	14.23	12.73	12.98	12.98	5,095,000
09 Dec 2021	14.41	14.95	13.22	13.57	13.57	8,579,900
08 Dec 2021	13.19	14.83	12.83	14.69	14.69	17,196,100
07 Dec 2021	12.45	14.06	12.39	13.37	13.37	22,091,400
06 Dec 2021	10.38	11.42	9.94	11.07	11.07	4,460,800
03 Dec 2021	11.23	11.24	10.24	10.75	10.75	7,190,700
02 Dec 2021	11.35	11.79	10.93	11.25	11.25	3,825,900
01 Dec 2021	11.99	12.33	11.16	11.38	11.38	4,688,500
30 Nov 2021	12.16	12.59	11.30	11.83	11.83	5,132,800
29 Nov 2021	12.97	13.20	12.10	12.31	12.31	6,398,000
26 Nov 2021	13.00	13.66	12.77	13.64	13.64	2,932,900
24 Nov 2021	12.22	13.53	11.96	13.34	13.34	4,697,100
23 Nov 2021	12.50	13.18	12.21	12.43	12.43	4,646,100
22 Nov 2021	14.15	14.19	12.60	12.74	12.74	7,569,900
19 Nov 2021	13.69	14.92	13.65	14.09	14.09	6,341,000
18 Nov 2021	14.37	14.59	13.68	13.83	13.83	4,954,400
17 Nov 2021	14.94	15.00	13.33	14.34	14.34	14,113,800
16 Nov 2021	17.89	18.00	14.40	14.96	14.96	23,290,800
15 Nov 2021	18.98	19.50	18.13	18.52	18.52	4,929,500
12 Nov 2021	18.49	18.83	18.11	18.81	18.81	2,169,300
11 Nov 2021	18.29	18.69	18.22	18.31	18.31	2,304,500
10 Nov 2021	18.53	18.90	17.81	18.08	18.08	3,212,000
09 Nov 2021	19.31	19.40	18.31	18.65	18.65	3,046,200
08 Nov 2021	18.56	19.69	18.50	19.16	19.16	3,933,200
05 Nov 2021	18.54	18.63	18.06	18.40	18.40	2,517,500
04 Nov 2021	19.28	19.28	18.17	18.49	18.49	3,636,600
03 Nov 2021	18.45	19.55	18.24	19.14	19.14	3,553,400
02 Nov 2021	19.04	19.07	18.16	18.56	18.56	3,402,900
01 Nov 2021	17.55	19.51	17.46	19.23	19.23	6,542,200
29 Oct 2021	17.68	17.82	17.24	17.47	17.47	2,725,300
28 Oct 2021	17.50	18.16	17.35	17.87	17.87	2,701,400
27 Oct 2021	18.31	18.79	17.64	17.64	17.64	2,602,900
26 Oct 2021	19.10	19.21	18.11	18.28	18.28	2,968,000
25 Oct 2021	18.52	19.15	18.30	18.96	18.96	2,213,600
22 Oct 2021	19.79	19.89	18.16	18.39	18.39	4,783,900
21 Oct 2021	19.82	20.64	19.74	20.09	20.09	2,907,200
20 Oct 2021	20.54	20.54	19.64	19.96	19.96	2,242,300
19 Oct 2021	19.83	20.32	19.50	20.24	20.24	2,580,100
18 Oct 2021	19.04	20.21	18.87	19.69	19.69	3,091,400
15 Oct 2021	19.34	19.48	18.94	19.03	19.03	2,664,700
14 Oct 2021	19.67	19.69	18.93	19.32	19.32	2,505,300
13 Oct 2021	19.00	19.70	18.99	19.18	19.18	2,153,900
12 Oct 2021	18.72	19.28	18.37	19.06	19.06	2,574,400
11 Oct 2021	18.56	19.13	18.29	18.65	18.65	3,346,000
08 Oct 2021	18.94	19.09	18.23	18.62	18.62	2,092,800
07 Oct 2021	18.49	19.37	18.13	18.60	18.60	3,892,400
06 Oct 2021	17.43	18.38	17.27	18.03	18.03	2,863,700
05 Oct 2021	17.59	18.28	17.36	17.70	17.70	3,114,700
04 Oct 2021	18.22	18.28	17.07	17.50	17.50	4,108,300
01 Oct 2021	18.66	18.99	17.99	18.43	18.43	3,690,600
30 Sep 2021	17.86	19.09	17.42	18.59	18.59	5,191,700
29 Sep 2021	18.89	19.33	17.03	17.83	17.83	5,091,500
28 Sep 2021	20.16	20.62	18.71	18.82	18.82	6,905,400
27 Sep 2021	19.70	21.25	19.52	20.62	20.62	4,011,900
24 Sep 2021	19.84	20.00	19.15	19.83	19.83	1,905,300
23 Sep 2021	19.57	20.23	19.30	20.00	20.00	3,370,800
22 Sep 2021	18.80	19.56	18.75	19.18	19.18	2,732,900
21 Sep 2021	18.72	19.15	18.61	18.87	18.87	1,888,300
20 Sep 2021	19.17	19.69	17.98	18.58	18.58	5,251,100
17 Sep 2021	19.56	20.27	19.48	19.99	19.99	2,763,400
16 Sep 2021	19.32	19.80	18.91	19.44	19.44	2,613,600
15 Sep 2021	19.24	19.63	18.59	19.55	19.55	3,452,400
14 Sep 2021	20.40	21.59	19.27	19.28	19.28	6,187,500
13 Sep 2021	19.32	20.24	18.68	19.66	19.66	3,224,200
10 Sep 2021	19.92	20.25	19.27	19.39	19.39	2,561,600
09 Sep 2021	19.03	20.28	18.95	19.62	19.62	3,866,300
08 Sep 2021	20.89	20.99	19.11	19.14	19.14	6,470,200
07 Sep 2021	20.88	21.86	20.73	20.81	20.81	4,090,700
03 Sep 2021	20.80	22.09	20.53	20.75	20.75	3,928,300
02 Sep 2021	21.67	21.94	20.66	20.88	20.88	4,795,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,185.65+57.44(+0.47%)

NZD/USD0.6689-0.0002(-0.03%)

NZD/EUR0.5913+0.0000(+0.01%)

ALL ORDS7,248.10-193.40(-2.60%)

ASX 2006,961.60-177.90(-2.49%)

OIL85.18-0.42(-0.49%)

Jumia Technologies AG (JMIA)

NZX 50
12,185.65
+57.44(+0.47%)

NZD/USD
0.6689
-0.0002(-0.03%)

NZD/EUR
0.5913
+0.0000(+0.01%)

ALL ORDS
7,248.10
-193.40(-2.60%)

ASX 200
6,961.60
-177.90(-2.49%)

OIL
85.18
-0.42(-0.49%)