New Zealand markets close in 3 hours 48 minutes

Jumia Technologies AG (JMIA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
5.62-0.07 (-1.23%)
At close: 04:00PM EST
5.61 -0.01 (-0.18%)
After hours: 07:04PM EST
Time period:
28 Feb 2023 - 28 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Feb 20245.635.885.315.625.627,190,472
27 Feb 20244.825.774.705.695.6911,018,900
26 Feb 20244.264.664.244.654.652,863,000
23 Feb 20244.524.524.134.304.302,384,700
22 Feb 20244.324.734.134.464.463,769,900
21 Feb 20244.184.363.954.194.192,495,600
20 Feb 20244.684.764.074.184.184,548,500
16 Feb 20244.404.884.224.754.757,562,700
15 Feb 20243.484.653.364.564.5617,155,200
14 Feb 20243.253.273.143.233.231,316,500
13 Feb 20243.213.253.073.183.18866,800
12 Feb 20243.233.433.233.343.341,093,200
09 Feb 20243.173.283.153.263.26887,000
08 Feb 20242.983.202.983.203.20988,100
07 Feb 20243.063.082.963.013.01730,300
06 Feb 20243.043.092.953.093.09878,700
05 Feb 20243.173.172.963.033.031,150,700
02 Feb 20242.983.212.913.213.211,453,900
01 Feb 20242.923.012.892.992.99757,800
31 Jan 20243.003.082.892.892.89981,400
30 Jan 20243.093.092.972.982.98889,800
29 Jan 20243.003.142.953.143.14718,100
26 Jan 20242.963.062.942.982.98697,300
25 Jan 20242.922.992.902.972.97637,500
24 Jan 20243.053.052.892.912.91807,100
23 Jan 20243.073.112.962.992.99580,100
22 Jan 20242.963.122.953.033.031,983,400
19 Jan 20243.023.022.892.932.93876,400
18 Jan 20243.053.122.973.023.02910,600
17 Jan 20242.963.022.883.013.01779,400
16 Jan 20243.173.172.962.992.991,588,100
12 Jan 20243.223.313.153.193.191,108,300
11 Jan 20243.463.463.153.243.241,496,200
10 Jan 20243.403.513.353.443.44782,500
09 Jan 20243.373.493.373.413.41648,300
08 Jan 20243.363.503.323.463.461,073,800
05 Jan 20243.363.463.323.373.37974,700
04 Jan 20243.443.473.363.393.391,239,500
03 Jan 20243.383.683.353.533.531,989,400
02 Jan 20243.453.523.343.363.361,154,300
29 Dec 20233.793.813.513.533.531,761,200
28 Dec 20233.743.883.703.823.821,163,400
27 Dec 20233.843.963.683.773.771,760,900
26 Dec 20233.803.843.673.813.811,634,100
22 Dec 20233.843.923.763.823.821,130,000
21 Dec 20233.743.883.663.883.881,258,400
20 Dec 20233.854.073.643.663.663,991,400
19 Dec 20233.673.923.653.873.872,669,000
18 Dec 20233.413.723.383.613.611,742,700
15 Dec 20233.523.583.423.473.471,862,100
14 Dec 20233.533.663.403.523.522,158,500
13 Dec 20233.343.463.173.463.461,707,600
12 Dec 20233.413.443.283.353.351,300,200
11 Dec 20233.613.613.383.393.391,526,300
08 Dec 20233.593.803.583.683.681,343,600
07 Dec 20233.613.803.503.643.641,576,300
06 Dec 20233.683.803.593.623.621,620,400
05 Dec 20233.653.653.473.563.561,147,600
04 Dec 20233.723.953.583.613.612,391,600
01 Dec 20233.403.753.343.713.712,601,100
30 Nov 20233.713.813.373.393.393,274,200
29 Nov 20233.813.873.653.723.722,628,900
28 Nov 20233.453.753.363.753.753,219,200
27 Nov 20233.103.453.023.453.453,256,900
24 Nov 20233.173.203.073.113.11574,900
22 Nov 20232.913.242.903.183.183,008,500
21 Nov 20232.812.942.782.852.851,725,700
20 Nov 20232.822.962.822.892.891,317,200
17 Nov 20232.732.932.682.902.901,608,300
16 Nov 20232.742.792.662.692.69913,300
15 Nov 20232.702.952.592.812.812,270,500
14 Nov 20232.632.732.612.642.641,739,300
13 Nov 20232.502.562.462.512.51631,700
10 Nov 20232.532.552.462.532.53828,500
09 Nov 20232.732.752.542.562.56709,600
08 Nov 20232.712.742.612.732.73909,800
07 Nov 20232.572.732.572.722.72731,900
06 Nov 20232.702.742.562.612.61736,200
03 Nov 20232.692.812.672.702.701,654,300
02 Nov 20232.502.642.472.642.641,101,500
01 Nov 20232.472.512.372.432.43516,900
31 Oct 20232.362.462.322.462.46808,300
30 Oct 20232.322.382.302.372.37663,700
27 Oct 20232.332.372.262.312.31797,100
26 Oct 20232.262.342.242.302.30805,000
25 Oct 20232.382.422.262.292.29821,100
24 Oct 20232.352.492.352.422.421,044,900
23 Oct 20232.282.372.232.302.301,172,400
20 Oct 20232.322.422.302.322.321,430,600
19 Oct 20232.422.442.302.352.351,523,000
18 Oct 20232.552.572.422.452.45897,800
17 Oct 20232.602.692.562.602.60998,500
16 Oct 20232.502.652.422.652.65908,800
13 Oct 20232.592.642.492.502.50888,800
12 Oct 20232.602.662.552.602.60698,700
11 Oct 20232.662.732.572.652.65846,200
10 Oct 20232.732.872.642.642.641,979,800
09 Oct 20232.622.762.572.762.76731,800
06 Oct 20232.532.742.492.732.731,132,100
05 Oct 20232.882.882.552.562.561,665,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...