JMIA - Jumia Technologies AG
NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2023 | 3.2200 | 3.4200 | 3.2000 | 3.3100 | 3.3100 | 2,062,900 |
| 02 Jun 2023 | 2.9700 | 3.2750 | 2.9700 | 3.2600 | 3.2600 | 3,554,700 |
| 01 Jun 2023 | 2.7900 | 2.9600 | 2.7500 | 2.9000 | 2.9000 | 2,634,500 |
| 31 May 2023 | 2.7000 | 2.7900 | 2.6900 | 2.7900 | 2.7900 | 1,171,200 |
| 30 May 2023 | 2.8300 | 2.8700 | 2.6800 | 2.7500 | 2.7500 | 1,563,300 |
| 26 May 2023 | 2.7200 | 2.8200 | 2.6900 | 2.7300 | 2.7300 | 1,280,800 |
| 25 May 2023 | 2.8600 | 2.8700 | 2.7100 | 2.7500 | 2.7500 | 2,124,300 |
| 24 May 2023 | 2.9600 | 2.9750 | 2.8000 | 2.8500 | 2.8500 | 2,226,000 |
| 23 May 2023 | 2.9900 | 3.3500 | 2.9400 | 2.9600 | 2.9600 | 4,875,100 |
| 22 May 2023 | 2.8300 | 3.1900 | 2.8000 | 3.1700 | 3.1700 | 2,743,200 |
| 19 May 2023 | 2.9500 | 2.9600 | 2.8100 | 2.8300 | 2.8300 | 1,285,400 |
| 18 May 2023 | 2.9900 | 3.0200 | 2.8250 | 2.9300 | 2.9300 | 1,480,100 |
| 17 May 2023 | 2.7100 | 2.9600 | 2.6950 | 2.9000 | 2.9000 | 2,487,000 |
| 16 May 2023 | 2.8500 | 2.8500 | 2.6800 | 2.7300 | 2.7300 | 1,259,600 |
| 15 May 2023 | 2.7100 | 2.8950 | 2.5700 | 2.8600 | 2.8600 | 2,259,700 |
| 12 May 2023 | 2.8900 | 2.8900 | 2.7050 | 2.7100 | 2.7100 | 1,575,200 |
| 11 May 2023 | 3.0000 | 3.0000 | 2.8500 | 2.8600 | 2.8600 | 1,065,400 |
| 10 May 2023 | 2.9200 | 3.0900 | 2.8800 | 3.0000 | 3.0000 | 2,424,900 |
| 09 May 2023 | 2.8700 | 2.9000 | 2.8200 | 2.8700 | 2.8700 | 875,300 |
| 08 May 2023 | 2.8600 | 2.9350 | 2.7800 | 2.9100 | 2.9100 | 1,618,600 |
| 05 May 2023 | 2.8000 | 2.8700 | 2.7900 | 2.8500 | 2.8500 | 1,126,000 |
| 04 May 2023 | 2.6600 | 2.7700 | 2.6600 | 2.7700 | 2.7700 | 1,104,300 |
| 03 May 2023 | 2.7200 | 2.8000 | 2.6800 | 2.7100 | 2.7100 | 1,245,200 |
| 02 May 2023 | 2.6600 | 2.8200 | 2.6400 | 2.7200 | 2.7200 | 1,904,100 |
| 01 May 2023 | 2.7800 | 2.7800 | 2.6700 | 2.7100 | 2.7100 | 982,200 |
| 28 Apr 2023 | 2.7100 | 2.8300 | 2.6900 | 2.8200 | 2.8200 | 988,600 |
| 27 Apr 2023 | 2.6100 | 2.8700 | 2.6000 | 2.7700 | 2.7700 | 2,458,900 |
| 26 Apr 2023 | 2.7300 | 2.7350 | 2.5490 | 2.5500 | 2.5500 | 2,467,700 |
| 25 Apr 2023 | 2.8200 | 2.8270 | 2.6650 | 2.6800 | 2.6800 | 1,924,400 |
| 24 Apr 2023 | 2.9300 | 2.9500 | 2.8100 | 2.8200 | 2.8200 | 1,694,900 |
| 21 Apr 2023 | 2.9600 | 2.9700 | 2.9100 | 2.9200 | 2.9200 | 1,172,500 |
| 20 Apr 2023 | 3.0000 | 3.1100 | 2.9600 | 2.9600 | 2.9600 | 1,209,900 |
| 19 Apr 2023 | 3.0000 | 3.0800 | 2.9500 | 3.0700 | 3.0700 | 754,000 |
| 18 Apr 2023 | 3.0500 | 3.0500 | 2.9500 | 3.0500 | 3.0500 | 1,552,300 |
| 17 Apr 2023 | 2.9500 | 3.0200 | 2.9400 | 3.0100 | 3.0100 | 1,047,300 |
| 14 Apr 2023 | 2.9900 | 3.0100 | 2.8800 | 2.9500 | 2.9500 | 1,465,100 |
| 13 Apr 2023 | 2.9200 | 3.0300 | 2.9200 | 2.9900 | 2.9900 | 1,837,900 |
| 12 Apr 2023 | 3.1500 | 3.2000 | 2.8700 | 2.8800 | 2.8800 | 3,095,800 |
| 11 Apr 2023 | 3.0800 | 3.1600 | 3.0300 | 3.1000 | 3.1000 | 1,383,500 |
| 10 Apr 2023 | 2.9800 | 3.1000 | 2.9600 | 3.1000 | 3.1000 | 1,416,200 |
| 06 Apr 2023 | 3.0200 | 3.0570 | 2.9200 | 3.0200 | 3.0200 | 1,566,600 |
| 05 Apr 2023 | 3.2000 | 3.2300 | 3.0100 | 3.0100 | 3.0100 | 1,209,600 |
| 04 Apr 2023 | 3.2100 | 3.3200 | 3.1750 | 3.2300 | 3.2300 | 1,362,200 |
| 03 Apr 2023 | 3.2600 | 3.3000 | 3.1400 | 3.2200 | 3.2200 | 821,600 |
| 31 Mar 2023 | 3.1100 | 3.3200 | 3.0700 | 3.2900 | 3.2900 | 1,903,700 |
| 30 Mar 2023 | 3.1200 | 3.1800 | 3.0450 | 3.0800 | 3.0800 | 1,299,000 |
| 29 Mar 2023 | 2.9450 | 3.1400 | 2.9170 | 3.0800 | 3.0800 | 2,492,000 |
| 28 Mar 2023 | 2.9800 | 2.9800 | 2.8400 | 2.8900 | 2.8900 | 2,085,900 |
| 27 Mar 2023 | 3.0800 | 3.1000 | 2.9200 | 2.9800 | 2.9800 | 1,852,600 |
| 24 Mar 2023 | 3.0200 | 3.1000 | 2.9950 | 3.0500 | 3.0500 | 1,239,400 |
| 23 Mar 2023 | 3.1900 | 3.3000 | 3.0600 | 3.0800 | 3.0800 | 1,721,600 |
| 22 Mar 2023 | 3.2800 | 3.3300 | 3.1100 | 3.1400 | 3.1400 | 1,936,400 |
| 21 Mar 2023 | 3.0250 | 3.2900 | 2.9600 | 3.2900 | 3.2900 | 2,819,600 |
| 20 Mar 2023 | 3.0100 | 3.1100 | 2.9500 | 2.9600 | 2.9600 | 1,705,600 |
| 17 Mar 2023 | 3.1000 | 3.1200 | 2.9700 | 3.0200 | 3.0200 | 1,621,900 |
| 16 Mar 2023 | 3.0700 | 3.2150 | 3.0000 | 3.1200 | 3.1200 | 1,761,500 |
| 15 Mar 2023 | 2.9800 | 3.1300 | 2.9600 | 3.0900 | 3.0900 | 1,531,500 |
| 14 Mar 2023 | 3.2400 | 3.2930 | 3.0600 | 3.0900 | 3.0900 | 1,488,900 |
| 13 Mar 2023 | 2.9500 | 3.1600 | 2.7900 | 3.1400 | 3.1400 | 3,258,000 |
| 10 Mar 2023 | 3.1600 | 3.1600 | 2.9350 | 2.9700 | 2.9700 | 3,145,000 |
| 09 Mar 2023 | 3.2500 | 3.4300 | 3.1000 | 3.1000 | 3.1000 | 2,351,900 |
| 08 Mar 2023 | 3.3000 | 3.3390 | 3.2300 | 3.2700 | 3.2700 | 1,162,700 |
| 07 Mar 2023 | 3.3800 | 3.4800 | 3.3100 | 3.3100 | 3.3100 | 1,125,900 |
| 06 Mar 2023 | 3.4500 | 3.5900 | 3.3500 | 3.4000 | 3.4000 | 1,895,200 |
| 03 Mar 2023 | 3.3100 | 3.4400 | 3.2900 | 3.4400 | 3.4400 | 1,519,100 |
| 02 Mar 2023 | 3.1600 | 3.2500 | 3.0800 | 3.2500 | 3.2500 | 1,881,500 |
| 01 Mar 2023 | 3.4100 | 3.4100 | 3.1700 | 3.1700 | 3.1700 | 1,739,800 |
| 28 Feb 2023 | 3.3500 | 3.4400 | 3.3300 | 3.3700 | 3.3700 | 957,800 |
| 27 Feb 2023 | 3.4200 | 3.4200 | 3.3200 | 3.3600 | 3.3600 | 1,227,800 |
| 24 Feb 2023 | 3.3700 | 3.3900 | 3.2800 | 3.3200 | 3.3200 | 1,867,500 |
| 23 Feb 2023 | 3.5500 | 3.5800 | 3.4100 | 3.4700 | 3.4700 | 1,643,500 |
| 22 Feb 2023 | 3.5100 | 3.5900 | 3.4000 | 3.4800 | 3.4800 | 1,719,900 |
| 21 Feb 2023 | 3.5000 | 3.5800 | 3.4300 | 3.4700 | 3.4700 | 2,110,000 |
| 17 Feb 2023 | 3.6900 | 3.6900 | 3.4900 | 3.6000 | 3.6000 | 3,351,000 |
| 16 Feb 2023 | 3.9700 | 4.0200 | 3.6040 | 3.6900 | 3.6900 | 6,393,200 |
| 15 Feb 2023 | 3.7100 | 4.2100 | 3.7100 | 4.1800 | 4.1800 | 4,537,300 |
| 14 Feb 2023 | 3.7600 | 3.8800 | 3.5900 | 3.8200 | 3.8200 | 2,327,700 |
| 13 Feb 2023 | 3.7300 | 3.9150 | 3.6600 | 3.7700 | 3.7700 | 2,000,800 |
| 10 Feb 2023 | 3.8400 | 3.8400 | 3.6600 | 3.7200 | 3.7200 | 2,657,600 |
| 09 Feb 2023 | 4.2900 | 4.3100 | 3.8700 | 3.9100 | 3.9100 | 2,037,900 |
| 08 Feb 2023 | 4.1900 | 4.3250 | 4.1010 | 4.1200 | 4.1200 | 1,529,100 |
| 07 Feb 2023 | 4.4200 | 4.4200 | 4.0700 | 4.2200 | 4.2200 | 3,449,400 |
| 06 Feb 2023 | 4.4600 | 4.5700 | 4.3310 | 4.4200 | 4.4200 | 1,791,800 |
| 03 Feb 2023 | 4.7000 | 4.9000 | 4.5900 | 4.6200 | 4.6200 | 2,612,300 |
| 02 Feb 2023 | 4.6800 | 5.0900 | 4.6300 | 4.9000 | 4.9000 | 6,134,000 |
| 01 Feb 2023 | 4.1200 | 4.4450 | 4.1100 | 4.4100 | 4.4100 | 2,532,700 |
| 31 Jan 2023 | 4.0200 | 4.2100 | 4.0100 | 4.2000 | 4.2000 | 1,576,500 |
| 30 Jan 2023 | 4.1600 | 4.2300 | 3.9700 | 3.9800 | 3.9800 | 1,611,100 |
| 27 Jan 2023 | 3.9900 | 4.4100 | 3.9700 | 4.2800 | 4.2800 | 2,924,300 |
| 26 Jan 2023 | 4.1000 | 4.1900 | 3.9000 | 4.0600 | 4.0600 | 2,762,900 |
| 25 Jan 2023 | 3.9000 | 3.9500 | 3.7000 | 3.9400 | 3.9400 | 1,745,300 |
| 24 Jan 2023 | 4.1500 | 4.2400 | 3.9300 | 3.9500 | 3.9500 | 1,669,200 |
| 23 Jan 2023 | 4.0500 | 4.1700 | 3.9300 | 4.1500 | 4.1500 | 2,921,000 |
| 20 Jan 2023 | 3.8100 | 4.0050 | 3.7680 | 4.0000 | 4.0000 | 1,422,900 |
| 19 Jan 2023 | 3.9000 | 4.0000 | 3.7400 | 3.7400 | 3.7400 | 1,893,000 |
| 18 Jan 2023 | 4.4900 | 4.5400 | 3.9800 | 3.9800 | 3.9800 | 3,122,300 |
| 17 Jan 2023 | 4.0400 | 4.3800 | 4.0300 | 4.3800 | 4.3800 | 3,066,100 |
| 13 Jan 2023 | 3.9900 | 4.1500 | 3.9250 | 4.0200 | 4.0200 | 2,461,800 |
| 12 Jan 2023 | 3.9500 | 4.0400 | 3.7500 | 4.0100 | 4.0100 | 1,775,800 |
| 11 Jan 2023 | 3.7200 | 3.9300 | 3.6600 | 3.8900 | 3.8900 | 2,563,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.