Jumia Technologies AG (JMIA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 12.71 | 13.50 | 12.14 | 13.10 | 13.10 | 6,895,100 |
| 25 Jul 2024 | 11.89 | 12.77 | 11.56 | 12.29 | 12.29 | 5,351,400 |
| 24 Jul 2024 | 13.50 | 13.63 | 11.92 | 12.24 | 12.24 | 6,592,100 |
| 23 Jul 2024 | 14.50 | 15.04 | 13.06 | 13.80 | 13.80 | 10,480,500 |
| 22 Jul 2024 | 13.02 | 14.86 | 12.52 | 14.56 | 14.56 | 10,803,900 |
| 19 Jul 2024 | 12.17 | 13.15 | 12.03 | 12.47 | 12.47 | 5,584,200 |
| 18 Jul 2024 | 12.71 | 12.93 | 11.71 | 12.32 | 12.32 | 7,040,400 |
| 17 Jul 2024 | 12.88 | 13.34 | 12.17 | 12.43 | 12.43 | 7,855,400 |
| 16 Jul 2024 | 13.59 | 14.39 | 13.12 | 13.48 | 13.48 | 9,625,100 |
| 15 Jul 2024 | 13.15 | 13.55 | 12.42 | 13.20 | 13.20 | 8,499,300 |
| 12 Jul 2024 | 12.03 | 13.20 | 12.03 | 13.07 | 13.07 | 9,245,700 |
| 11 Jul 2024 | 11.91 | 12.46 | 11.52 | 12.08 | 12.08 | 9,910,800 |
| 10 Jul 2024 | 10.65 | 12.09 | 10.60 | 11.75 | 11.75 | 11,153,500 |
| 09 Jul 2024 | 8.98 | 11.21 | 8.98 | 10.99 | 10.99 | 19,073,300 |
| 08 Jul 2024 | 8.60 | 8.75 | 8.24 | 8.46 | 8.46 | 3,079,500 |
| 05 Jul 2024 | 7.94 | 8.52 | 7.78 | 8.46 | 8.46 | 4,814,800 |
| 03 Jul 2024 | 7.50 | 8.30 | 7.50 | 7.85 | 7.85 | 4,645,500 |
| 02 Jul 2024 | 7.15 | 7.57 | 7.01 | 7.48 | 7.48 | 2,863,600 |
| 01 Jul 2024 | 7.11 | 7.17 | 6.68 | 7.15 | 7.15 | 2,651,900 |
| 28 Jun 2024 | 7.27 | 7.49 | 6.87 | 7.02 | 7.02 | 4,419,400 |
| 27 Jun 2024 | 7.20 | 7.43 | 6.95 | 7.26 | 7.26 | 3,242,800 |
| 26 Jun 2024 | 7.18 | 8.09 | 7.15 | 7.28 | 7.28 | 6,518,100 |
| 25 Jun 2024 | 7.02 | 7.38 | 6.92 | 7.18 | 7.18 | 3,122,000 |
| 24 Jun 2024 | 7.14 | 7.50 | 6.93 | 7.02 | 7.02 | 3,478,400 |
| 21 Jun 2024 | 7.76 | 7.81 | 7.05 | 7.17 | 7.17 | 5,894,700 |
| 20 Jun 2024 | 7.90 | 8.43 | 7.60 | 7.91 | 7.91 | 4,627,100 |
| 18 Jun 2024 | 9.30 | 9.34 | 7.74 | 7.85 | 7.85 | 6,850,000 |
| 17 Jun 2024 | 9.16 | 9.67 | 9.15 | 9.41 | 9.41 | 2,951,400 |
| 14 Jun 2024 | 9.38 | 9.82 | 9.07 | 9.29 | 9.29 | 3,701,200 |
| 13 Jun 2024 | 9.98 | 10.55 | 8.97 | 9.46 | 9.46 | 8,543,100 |
| 12 Jun 2024 | 9.38 | 10.03 | 9.31 | 9.86 | 9.86 | 7,084,800 |
| 11 Jun 2024 | 8.67 | 9.10 | 8.41 | 9.01 | 9.01 | 4,304,400 |
| 10 Jun 2024 | 7.47 | 8.93 | 7.34 | 8.78 | 8.78 | 9,392,900 |
| 07 Jun 2024 | 7.80 | 8.07 | 7.39 | 7.50 | 7.50 | 3,529,100 |
| 06 Jun 2024 | 7.72 | 8.17 | 7.61 | 7.95 | 7.95 | 4,877,900 |
| 05 Jun 2024 | 7.33 | 7.81 | 7.18 | 7.76 | 7.76 | 2,876,700 |
| 04 Jun 2024 | 7.12 | 7.42 | 7.05 | 7.25 | 7.25 | 2,576,000 |
| 03 Jun 2024 | 7.32 | 7.70 | 7.00 | 7.16 | 7.16 | 3,769,900 |
| 31 May 2024 | 7.10 | 7.28 | 6.71 | 7.09 | 7.09 | 4,904,100 |
| 30 May 2024 | 6.41 | 7.07 | 6.40 | 6.95 | 6.95 | 4,271,600 |
| 29 May 2024 | 6.08 | 6.63 | 6.00 | 6.44 | 6.44 | 2,853,400 |
| 28 May 2024 | 6.18 | 6.46 | 6.14 | 6.24 | 6.24 | 2,564,000 |
| 24 May 2024 | 5.73 | 6.21 | 5.72 | 6.16 | 6.16 | 3,545,300 |
| 23 May 2024 | 5.75 | 5.88 | 5.55 | 5.66 | 5.66 | 3,109,000 |
| 22 May 2024 | 6.02 | 6.24 | 5.66 | 5.70 | 5.70 | 3,337,500 |
| 21 May 2024 | 6.49 | 6.49 | 5.81 | 6.03 | 6.03 | 4,687,800 |
| 20 May 2024 | 6.83 | 6.85 | 6.44 | 6.53 | 6.53 | 3,328,900 |
| 17 May 2024 | 6.70 | 7.43 | 6.59 | 6.77 | 6.77 | 7,092,400 |
| 16 May 2024 | 6.90 | 7.10 | 6.57 | 6.66 | 6.66 | 5,227,900 |
| 15 May 2024 | 6.25 | 6.81 | 5.89 | 6.66 | 6.66 | 5,460,600 |
| 14 May 2024 | 6.19 | 6.54 | 5.91 | 6.07 | 6.07 | 3,105,500 |
| 13 May 2024 | 6.15 | 6.52 | 6.05 | 6.09 | 6.09 | 2,958,200 |
| 10 May 2024 | 6.25 | 6.32 | 5.91 | 6.01 | 6.01 | 2,417,700 |
| 09 May 2024 | 6.50 | 6.60 | 5.81 | 6.23 | 6.23 | 5,539,100 |
| 08 May 2024 | 6.32 | 6.69 | 6.14 | 6.53 | 6.53 | 4,232,200 |
| 07 May 2024 | 6.13 | 7.00 | 5.97 | 6.45 | 6.45 | 14,788,600 |
| 06 May 2024 | 5.15 | 5.50 | 5.10 | 5.47 | 5.47 | 4,190,300 |
| 03 May 2024 | 5.13 | 5.34 | 4.95 | 5.06 | 5.06 | 3,183,600 |
| 02 May 2024 | 4.68 | 4.95 | 4.43 | 4.90 | 4.90 | 2,517,200 |
| 01 May 2024 | 4.32 | 4.81 | 4.31 | 4.49 | 4.49 | 1,767,300 |
| 30 Apr 2024 | 4.51 | 4.51 | 4.34 | 4.39 | 4.39 | 1,238,900 |
| 29 Apr 2024 | 4.63 | 4.64 | 4.42 | 4.53 | 4.53 | 1,052,100 |
| 26 Apr 2024 | 4.40 | 4.74 | 4.34 | 4.54 | 4.54 | 2,290,600 |
| 25 Apr 2024 | 4.36 | 4.47 | 4.23 | 4.40 | 4.40 | 1,466,600 |
| 24 Apr 2024 | 4.73 | 4.77 | 4.45 | 4.50 | 4.50 | 1,848,800 |
| 23 Apr 2024 | 4.18 | 4.69 | 4.18 | 4.63 | 4.63 | 3,169,800 |
| 22 Apr 2024 | 3.98 | 4.23 | 3.88 | 4.16 | 4.16 | 1,914,400 |
| 19 Apr 2024 | 4.08 | 4.12 | 3.86 | 3.94 | 3.94 | 1,984,900 |
| 18 Apr 2024 | 4.04 | 4.24 | 4.00 | 4.06 | 4.06 | 1,352,500 |
| 17 Apr 2024 | 4.10 | 4.23 | 3.98 | 4.04 | 4.04 | 1,679,000 |
| 16 Apr 2024 | 4.05 | 4.14 | 3.96 | 4.02 | 4.02 | 1,685,800 |
| 15 Apr 2024 | 4.47 | 4.52 | 4.13 | 4.14 | 4.14 | 3,147,500 |
| 12 Apr 2024 | 4.77 | 4.80 | 4.45 | 4.45 | 4.45 | 2,208,800 |
| 11 Apr 2024 | 4.86 | 4.95 | 4.73 | 4.86 | 4.86 | 1,349,800 |
| 10 Apr 2024 | 5.00 | 5.00 | 4.73 | 4.81 | 4.81 | 1,834,500 |
| 09 Apr 2024 | 5.27 | 5.40 | 4.97 | 5.07 | 5.07 | 2,444,900 |
| 08 Apr 2024 | 5.19 | 5.33 | 5.06 | 5.21 | 5.21 | 2,264,900 |
| 05 Apr 2024 | 5.20 | 5.42 | 5.03 | 5.14 | 5.14 | 2,967,700 |
| 04 Apr 2024 | 5.35 | 5.68 | 5.24 | 5.26 | 5.26 | 4,792,000 |
| 03 Apr 2024 | 5.00 | 5.30 | 4.95 | 5.23 | 5.23 | 2,937,100 |
| 02 Apr 2024 | 4.92 | 5.26 | 4.78 | 5.09 | 5.09 | 2,252,000 |
| 01 Apr 2024 | 5.15 | 5.38 | 5.08 | 5.11 | 5.11 | 1,887,800 |
| 28 Mar 2024 | 5.17 | 5.55 | 5.09 | 5.12 | 5.12 | 2,594,000 |
| 27 Mar 2024 | 5.06 | 5.31 | 4.92 | 5.17 | 5.17 | 3,526,900 |
| 26 Mar 2024 | 5.37 | 5.45 | 5.01 | 5.03 | 5.03 | 3,320,000 |
| 25 Mar 2024 | 5.55 | 5.73 | 5.39 | 5.42 | 5.42 | 2,014,600 |
| 22 Mar 2024 | 5.91 | 5.93 | 5.53 | 5.60 | 5.60 | 2,563,800 |
| 21 Mar 2024 | 6.11 | 6.53 | 5.95 | 5.95 | 5.95 | 3,698,000 |
| 20 Mar 2024 | 6.20 | 6.29 | 5.77 | 6.08 | 6.08 | 2,948,400 |
| 19 Mar 2024 | 6.54 | 6.62 | 6.07 | 6.20 | 6.20 | 4,334,900 |
| 18 Mar 2024 | 6.95 | 7.09 | 6.62 | 6.64 | 6.64 | 3,317,200 |
| 15 Mar 2024 | 6.65 | 7.17 | 6.65 | 6.90 | 6.90 | 2,825,500 |
| 14 Mar 2024 | 7.01 | 7.57 | 6.61 | 6.80 | 6.80 | 6,392,100 |
| 13 Mar 2024 | 6.60 | 7.18 | 6.50 | 7.01 | 7.01 | 5,359,000 |
| 12 Mar 2024 | 6.60 | 6.87 | 6.29 | 6.64 | 6.64 | 3,253,700 |
| 11 Mar 2024 | 7.08 | 7.33 | 6.41 | 6.51 | 6.51 | 4,184,700 |
| 08 Mar 2024 | 7.00 | 7.65 | 6.90 | 7.08 | 7.08 | 4,681,700 |
| 07 Mar 2024 | 7.10 | 7.26 | 6.67 | 6.90 | 6.90 | 3,319,700 |
| 06 Mar 2024 | 6.81 | 7.38 | 6.41 | 6.96 | 6.96 | 5,180,100 |
| 05 Mar 2024 | 6.75 | 7.23 | 6.42 | 6.56 | 6.56 | 5,710,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.