New Zealand markets closed

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
DateOpenHighLowClose*Adj. close**Volume
25 Jan 20228.108.537.777.937.934,908,800
24 Jan 20227.688.287.238.288.287,024,100
21 Jan 20228.708.908.128.138.135,729,000
20 Jan 20229.069.788.888.908.904,457,200
19 Jan 20229.359.448.858.878.874,156,900
18 Jan 20229.539.819.159.209.203,681,400
14 Jan 20229.7510.109.489.839.833,864,900
13 Jan 202210.5510.559.839.859.853,257,500
12 Jan 202210.9511.0110.4410.5110.512,741,600
11 Jan 202210.1811.0910.1510.7210.723,880,400
10 Jan 202210.0610.279.6510.2510.254,273,200
07 Jan 202210.3811.0010.2310.2910.294,352,400
06 Jan 202210.1210.659.7610.2710.274,703,500
05 Jan 202211.0311.3210.1510.2310.235,724,800
04 Jan 202212.0012.0010.9111.2411.245,741,900
03 Jan 202211.6512.2711.5011.9711.973,608,000
31 Dec 202111.8612.2811.3811.4011.403,739,800
30 Dec 202111.0212.2610.9811.8711.875,056,200
29 Dec 202111.3511.4610.9311.1211.124,477,300
28 Dec 202111.9112.2511.4711.4811.483,614,700
27 Dec 202112.4312.6111.9411.9611.963,662,800
23 Dec 202112.5912.8412.1812.4112.413,178,500
22 Dec 202112.7813.1912.4712.6412.643,384,600
21 Dec 202111.9713.0711.9212.9912.995,796,300
20 Dec 202112.0012.2711.5811.7311.733,900,800
17 Dec 202111.3412.6811.2912.5412.546,149,900
16 Dec 202112.2812.6011.4711.7311.735,330,900
15 Dec 202112.0312.3311.0212.1312.136,532,700
14 Dec 202112.2312.5711.8512.1012.104,135,900
13 Dec 202113.0813.1912.1812.4612.464,450,700
10 Dec 202114.0114.2312.7312.9812.985,095,000
09 Dec 202114.4114.9513.2213.5713.578,579,900
08 Dec 202113.1914.8312.8314.6914.6917,196,100
07 Dec 202112.4514.0612.3913.3713.3722,091,400
06 Dec 202110.3811.429.9411.0711.074,460,800
03 Dec 202111.2311.2410.2410.7510.757,190,700
02 Dec 202111.3511.7910.9311.2511.253,825,900
01 Dec 202111.9912.3311.1611.3811.384,688,500
30 Nov 202112.1612.5911.3011.8311.835,132,800
29 Nov 202112.9713.2012.1012.3112.316,398,000
26 Nov 202113.0013.6612.7713.6413.642,932,900
24 Nov 202112.2213.5311.9613.3413.344,697,100
23 Nov 202112.5013.1812.2112.4312.434,646,100
22 Nov 202114.1514.1912.6012.7412.747,569,900
19 Nov 202113.6914.9213.6514.0914.096,341,000
18 Nov 202114.3714.5913.6813.8313.834,954,400
17 Nov 202114.9415.0013.3314.3414.3414,113,800
16 Nov 202117.8918.0014.4014.9614.9623,290,800
15 Nov 202118.9819.5018.1318.5218.524,929,500
12 Nov 202118.4918.8318.1118.8118.812,169,300
11 Nov 202118.2918.6918.2218.3118.312,304,500
10 Nov 202118.5318.9017.8118.0818.083,212,000
09 Nov 202119.3119.4018.3118.6518.653,046,200
08 Nov 202118.5619.6918.5019.1619.163,933,200
05 Nov 202118.5418.6318.0618.4018.402,517,500
04 Nov 202119.2819.2818.1718.4918.493,636,600
03 Nov 202118.4519.5518.2419.1419.143,553,400
02 Nov 202119.0419.0718.1618.5618.563,402,900
01 Nov 202117.5519.5117.4619.2319.236,542,200
29 Oct 202117.6817.8217.2417.4717.472,725,300
28 Oct 202117.5018.1617.3517.8717.872,701,400
27 Oct 202118.3118.7917.6417.6417.642,602,900
26 Oct 202119.1019.2118.1118.2818.282,968,000
25 Oct 202118.5219.1518.3018.9618.962,213,600
22 Oct 202119.7919.8918.1618.3918.394,783,900
21 Oct 202119.8220.6419.7420.0920.092,907,200
20 Oct 202120.5420.5419.6419.9619.962,242,300
19 Oct 202119.8320.3219.5020.2420.242,580,100
18 Oct 202119.0420.2118.8719.6919.693,091,400
15 Oct 202119.3419.4818.9419.0319.032,664,700
14 Oct 202119.6719.6918.9319.3219.322,505,300
13 Oct 202119.0019.7018.9919.1819.182,153,900
12 Oct 202118.7219.2818.3719.0619.062,574,400
11 Oct 202118.5619.1318.2918.6518.653,346,000
08 Oct 202118.9419.0918.2318.6218.622,092,800
07 Oct 202118.4919.3718.1318.6018.603,892,400
06 Oct 202117.4318.3817.2718.0318.032,863,700
05 Oct 202117.5918.2817.3617.7017.703,114,700
04 Oct 202118.2218.2817.0717.5017.504,108,300
01 Oct 202118.6618.9917.9918.4318.433,690,600
30 Sep 202117.8619.0917.4218.5918.595,191,700
29 Sep 202118.8919.3317.0317.8317.835,091,500
28 Sep 202120.1620.6218.7118.8218.826,905,400
27 Sep 202119.7021.2519.5220.6220.624,011,900
24 Sep 202119.8420.0019.1519.8319.831,905,300
23 Sep 202119.5720.2319.3020.0020.003,370,800
22 Sep 202118.8019.5618.7519.1819.182,732,900
21 Sep 202118.7219.1518.6118.8718.871,888,300
20 Sep 202119.1719.6917.9818.5818.585,251,100
17 Sep 202119.5620.2719.4819.9919.992,763,400
16 Sep 202119.3219.8018.9119.4419.442,613,600
15 Sep 202119.2419.6318.5919.5519.553,452,400
14 Sep 202120.4021.5919.2719.2819.286,187,500
13 Sep 202119.3220.2418.6819.6619.663,224,200
10 Sep 202119.9220.2519.2719.3919.392,561,600
09 Sep 202119.0320.2818.9519.6219.623,866,300
08 Sep 202120.8920.9919.1119.1419.146,470,200
07 Sep 202120.8821.8620.7320.8120.814,090,700
03 Sep 202120.8022.0920.5320.7520.753,928,300
02 Sep 202121.6721.9420.6620.8820.884,795,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...