New Zealand markets close in 3 hours 27 minutes

Jumia Technologies AG (JMIA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
4.2000+0.2200 (+5.53%)
At close: 04:00PM EST
4.1900 -0.01 (-0.24%)
After hours: 07:09PM EST
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 20234.02004.21004.01004.20004.20001,572,605
30 Jan 20234.16004.23003.97003.98003.98001,606,500
27 Jan 20233.99004.41003.97004.28004.28002,915,000
26 Jan 20234.10004.19003.90004.06004.06002,762,900
25 Jan 20233.90003.95003.70003.94003.94001,745,300
24 Jan 20234.15004.24003.93003.95003.95001,669,200
23 Jan 20234.05004.17003.93004.15004.15002,921,000
20 Jan 20233.81004.00503.76804.00004.00001,416,900
19 Jan 20233.90004.00003.74003.74003.74001,893,000
18 Jan 20234.49004.54003.98003.98003.98003,122,300
17 Jan 20234.04004.38004.03004.38004.38003,066,100
13 Jan 20233.99004.15003.92504.02004.02002,460,500
12 Jan 20233.95004.04003.75004.01004.01001,775,800
11 Jan 20233.72003.93003.66003.89003.89002,563,500
10 Jan 20233.57003.65003.36703.63003.63001,777,700
09 Jan 20233.39003.68003.39003.54003.54002,252,900
06 Jan 20233.38003.43003.19003.39003.39001,705,600
05 Jan 20233.35003.41003.23503.40003.40001,809,400
04 Jan 20233.20003.43003.14003.41003.41002,623,800
03 Jan 20233.30003.45003.06003.12003.12003,133,700
30 Dec 20223.23003.30003.10003.21003.21002,669,900
29 Dec 20223.08003.35002.99503.34003.34003,142,100
28 Dec 20223.00003.19002.92003.02003.02003,539,300
27 Dec 20223.16003.18003.00003.00003.00002,874,300
23 Dec 20223.25003.29003.17003.21003.21001,881,300
22 Dec 20223.34003.35003.13003.27003.27002,766,400
21 Dec 20223.41003.45003.31003.41003.41001,628,700
20 Dec 20223.28003.47003.25503.33003.33001,503,000
19 Dec 20223.43003.43003.21003.28003.28001,765,300
16 Dec 20223.53003.59003.33003.40003.40002,850,400
15 Dec 20223.80003.82003.48003.57003.57003,746,600
14 Dec 20223.92004.00003.81003.85003.85002,048,100
13 Dec 20224.25004.35603.88003.92003.92002,121,900
12 Dec 20223.97003.98003.80003.94003.94001,491,500
09 Dec 20224.03004.16503.95003.96003.96001,205,700
08 Dec 20224.08004.22003.95004.08004.08001,936,700
07 Dec 20224.23004.26003.96003.98003.98002,009,100
06 Dec 20224.52004.56004.25004.28004.28001,365,900
05 Dec 20224.77004.89004.54304.59004.59002,541,900
02 Dec 20224.42004.77004.39004.75004.75001,630,400
01 Dec 20224.54004.63004.33004.60004.60002,103,000
30 Nov 20224.10004.61004.10004.58004.58002,573,000
29 Nov 20224.03004.12004.00004.06004.06001,569,000
28 Nov 20224.10004.20003.92003.95003.95002,238,800
25 Nov 20224.10004.17404.03504.10004.10001,001,200
23 Nov 20224.15004.20504.05004.17004.17001,764,200
22 Nov 20224.27004.28004.05004.11004.11002,277,300
21 Nov 20224.40004.54004.27004.30004.30001,615,900
18 Nov 20224.73004.79004.43504.47004.47002,720,600
17 Nov 20224.99005.42004.55004.68004.68005,911,700
16 Nov 20225.17005.20004.74004.74004.74003,654,700
15 Nov 20225.01005.43005.01005.25005.25003,365,600
14 Nov 20224.77005.01004.58204.76004.76002,830,300
11 Nov 20224.38004.82004.35004.77004.77003,509,100
10 Nov 20223.99004.34003.93504.33004.33004,021,400
09 Nov 20223.95003.96003.65003.67003.67003,687,600
08 Nov 20224.26004.26003.84004.01004.01005,293,600
07 Nov 20224.98005.01504.16004.20004.20005,191,000
04 Nov 20224.99005.02004.73004.90004.90001,763,800
03 Nov 20224.72004.89504.62004.80004.80001,798,200
02 Nov 20225.01005.13004.72004.72004.72002,784,600
01 Nov 20225.16005.21004.92005.04005.04002,403,900
31 Oct 20225.06005.17004.88004.96004.96002,159,100
28 Oct 20225.04005.13004.87005.10005.10002,102,100
27 Oct 20225.29005.40005.00005.04005.04001,766,100
26 Oct 20225.33005.61505.28005.30005.30001,751,200
25 Oct 20225.01005.43005.01005.41005.41002,463,800
24 Oct 20225.12005.12504.67004.99004.99002,706,900
21 Oct 20225.00005.10904.86005.07005.07002,053,800
20 Oct 20225.06005.30505.00005.03005.03001,636,000
19 Oct 20225.06005.18004.97505.06005.06001,597,400
18 Oct 20225.68005.77005.21005.21005.21001,657,400
17 Oct 20225.13005.40005.11005.35005.35002,125,600
14 Oct 20225.40005.45004.92004.95004.95002,100,700
13 Oct 20225.00005.35004.89005.26005.26002,436,500
12 Oct 20225.16005.39505.08005.25005.25002,075,400
11 Oct 20225.30005.39005.03005.20005.20001,716,100
10 Oct 20225.69005.70005.30005.40005.40001,957,100
07 Oct 20225.84005.90005.72005.74005.74001,736,000
06 Oct 20226.01006.23005.88006.04006.04001,481,900
05 Oct 20226.13006.25005.80006.05006.05002,151,100
04 Oct 20226.09006.35006.09006.33006.33001,817,600
03 Oct 20225.97005.98805.66005.82005.82001,627,500
30 Sept 20225.68006.07005.68005.81005.81001,709,300
29 Sept 20225.95006.00005.63005.82005.82001,706,600
28 Sept 20225.77006.15705.72006.11006.11001,771,000
27 Sept 20226.04006.08005.65005.76005.76002,073,100
26 Sept 20225.98006.27805.82005.83005.83001,332,800
23 Sept 20225.98006.16005.86006.00006.00001,737,800
22 Sept 20226.67006.78006.08006.17006.17003,147,400
21 Sept 20226.98007.14506.65006.67006.67002,191,100
20 Sept 20227.05007.23006.90006.91006.91001,703,800
19 Sept 20227.01007.24006.96007.22007.22001,207,100
16 Sept 20227.34007.35007.11007.15007.15001,467,000
15 Sept 20227.60007.89007.52007.60007.60001,627,300
14 Sept 20227.31007.68007.07607.68007.68003,089,000
13 Sept 20227.56007.68007.23007.27007.27002,629,800
12 Sept 20227.85008.15007.84008.06008.06002,425,200
09 Sept 20227.68008.01007.62007.82007.82003,178,800
08 Sept 20227.22007.54507.20007.52007.52002,379,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...