New Zealand markets closed

Jumia Technologies AG (JMIA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
6.20+0.14 (+2.31%)
At close: 04:00PM EDT
6.24 +0.04 (+0.65%)
After hours: 07:26PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 20226.056.436.026.206.202,331,700
30 Jun 20226.126.255.796.066.062,676,600
29 Jun 20226.536.536.166.276.272,350,000
28 Jun 20226.907.106.476.496.493,561,100
27 Jun 20227.097.196.756.906.902,600,900
24 Jun 20226.807.306.737.097.096,202,100
23 Jun 20226.146.696.126.666.663,428,400
22 Jun 20226.046.406.036.096.092,355,700
21 Jun 20226.396.686.246.256.253,138,100
17 Jun 20226.146.375.886.206.203,656,300
16 Jun 20226.106.155.696.036.034,936,700
15 Jun 20226.206.596.166.446.443,697,100
14 Jun 20226.216.425.976.156.153,292,700
13 Jun 20226.586.756.056.156.154,354,000
10 Jun 20227.107.476.956.986.983,267,600
09 Jun 20228.028.037.417.437.432,954,800
08 Jun 20227.668.397.668.128.123,451,300
07 Jun 20227.477.877.357.797.792,901,200
06 Jun 20227.747.887.477.637.633,947,300
03 Jun 20227.387.627.287.467.462,769,400
02 Jun 20226.997.796.987.647.644,116,500
01 Jun 20227.347.576.947.057.053,401,000
31 May 20227.277.517.087.277.274,107,900
27 May 20226.897.326.857.297.295,054,400
26 May 20226.406.846.336.706.703,216,600
25 May 20226.186.536.116.446.443,044,600
24 May 20226.496.516.036.166.163,698,500
23 May 20226.676.806.366.796.794,230,500
20 May 20227.077.186.306.726.726,338,800
19 May 20226.647.246.536.906.907,794,800
18 May 20226.917.256.596.666.669,494,300
17 May 20226.167.276.087.247.2420,558,800
16 May 20225.936.115.525.535.537,094,000
13 May 20225.266.005.255.895.898,678,500
12 May 20224.605.564.475.135.1311,266,300
11 May 20225.195.434.724.784.789,030,200
10 May 20225.825.855.195.395.396,000,600
09 May 20226.266.265.445.535.536,715,100
06 May 20226.906.976.306.446.446,596,800
05 May 20227.607.606.876.996.994,830,500
04 May 20227.397.856.977.827.825,777,200
03 May 20227.367.657.267.477.475,793,600
02 May 20227.007.486.857.467.464,602,200
29 Apr 20227.608.027.057.077.074,874,900
28 Apr 20227.697.857.097.707.706,570,900
27 Apr 20227.788.117.467.617.614,673,300
26 Apr 20228.028.147.657.837.834,087,800
25 Apr 20227.448.257.388.218.216,225,100
22 Apr 20227.467.857.367.527.523,723,300
21 Apr 20227.958.247.387.517.517,069,000
20 Apr 20228.318.797.837.997.9910,118,100
19 Apr 20228.058.597.948.418.413,027,400
18 Apr 20228.278.277.748.048.043,164,600
14 Apr 20228.778.848.178.198.193,928,000
13 Apr 20228.778.978.558.848.843,618,400
12 Apr 20229.199.858.728.748.745,651,300
11 Apr 20229.089.388.688.958.953,918,400
08 Apr 20229.649.789.309.329.322,881,700
07 Apr 202210.0610.479.409.799.794,374,400
06 Apr 202210.8010.809.9810.1710.175,376,000
05 Apr 202211.8611.9511.0011.0011.007,065,500
04 Apr 202210.4912.5310.3811.8211.8224,666,500
01 Apr 20229.819.949.309.489.482,145,700
31 Mar 20229.769.939.519.589.582,501,900
30 Mar 20229.7010.359.539.769.763,897,500
29 Mar 20229.219.919.179.889.884,118,900
28 Mar 20228.889.138.558.998.992,355,400
25 Mar 20229.239.288.688.818.812,585,300
24 Mar 20229.249.388.769.309.303,130,400
23 Mar 20228.779.638.669.169.164,187,400
22 Mar 20228.439.338.438.958.953,980,800
21 Mar 20228.688.868.278.478.472,962,800
18 Mar 20228.268.798.268.738.734,299,000
17 Mar 20227.918.447.758.398.393,614,800
16 Mar 20227.208.017.178.008.005,967,800
15 Mar 20226.587.096.416.886.884,963,300
14 Mar 20227.147.166.576.636.635,089,100
11 Mar 20227.978.187.247.257.254,155,100
10 Mar 20228.138.197.687.957.953,242,700
09 Mar 20228.088.448.028.398.392,581,900
08 Mar 20227.668.037.267.817.814,300,500
07 Mar 20227.868.367.677.717.713,880,900
04 Mar 20228.418.667.877.947.943,146,300
03 Mar 20228.858.978.318.398.392,891,100
02 Mar 20229.199.208.528.868.864,045,000
01 Mar 20229.479.569.049.199.193,532,800
28 Feb 20228.869.628.599.419.414,723,100
25 Feb 20228.198.857.948.838.836,466,100
24 Feb 20226.858.296.828.298.297,182,600
23 Feb 20227.928.137.247.527.5210,509,400
22 Feb 20228.078.407.817.897.894,523,200
18 Feb 20228.918.978.138.248.245,384,500
17 Feb 20229.359.598.888.948.944,105,700
16 Feb 20229.559.669.139.429.423,067,500
15 Feb 20229.109.719.069.709.703,207,800
14 Feb 20229.209.408.788.858.853,649,900
11 Feb 20229.589.939.059.209.203,569,700
10 Feb 20229.6910.479.539.649.644,996,500
09 Feb 20229.4810.009.419.999.994,047,500
08 Feb 20229.009.378.839.359.352,786,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...