Jumia Technologies AG (JMIA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 4.7300 | 4.7700 | 4.4550 | 4.5000 | 4.5000 | 1,845,000 |
| 23 Apr 2024 | 4.1800 | 4.6900 | 4.1800 | 4.6300 | 4.6300 | 3,169,800 |
| 22 Apr 2024 | 3.9800 | 4.2300 | 3.8800 | 4.1600 | 4.1600 | 1,914,400 |
| 19 Apr 2024 | 4.0800 | 4.1200 | 3.8600 | 3.9400 | 3.9400 | 1,984,900 |
| 18 Apr 2024 | 4.0400 | 4.2400 | 4.0010 | 4.0600 | 4.0600 | 1,352,500 |
| 17 Apr 2024 | 4.1000 | 4.2300 | 3.9800 | 4.0400 | 4.0400 | 1,679,000 |
| 16 Apr 2024 | 4.0500 | 4.1400 | 3.9600 | 4.0200 | 4.0200 | 1,685,800 |
| 15 Apr 2024 | 4.4700 | 4.5200 | 4.1300 | 4.1400 | 4.1400 | 3,147,500 |
| 12 Apr 2024 | 4.7700 | 4.8000 | 4.4500 | 4.4500 | 4.4500 | 2,208,800 |
| 11 Apr 2024 | 4.8600 | 4.9480 | 4.7300 | 4.8600 | 4.8600 | 1,349,800 |
| 10 Apr 2024 | 5.0000 | 5.0000 | 4.7300 | 4.8100 | 4.8100 | 1,834,500 |
| 09 Apr 2024 | 5.2700 | 5.3990 | 4.9650 | 5.0700 | 5.0700 | 2,444,900 |
| 08 Apr 2024 | 5.1900 | 5.3300 | 5.0600 | 5.2100 | 5.2100 | 2,264,900 |
| 05 Apr 2024 | 5.2000 | 5.4210 | 5.0300 | 5.1400 | 5.1400 | 2,967,700 |
| 04 Apr 2024 | 5.3500 | 5.6850 | 5.2400 | 5.2600 | 5.2600 | 4,792,000 |
| 03 Apr 2024 | 5.0000 | 5.2950 | 4.9450 | 5.2300 | 5.2300 | 2,937,100 |
| 02 Apr 2024 | 4.9200 | 5.2550 | 4.7800 | 5.0900 | 5.0900 | 2,252,000 |
| 01 Apr 2024 | 5.1500 | 5.3800 | 5.0800 | 5.1100 | 5.1100 | 1,887,800 |
| 28 Mar 2024 | 5.1700 | 5.5500 | 5.0900 | 5.1200 | 5.1200 | 2,594,000 |
| 27 Mar 2024 | 5.0600 | 5.3100 | 4.9200 | 5.1700 | 5.1700 | 3,526,900 |
| 26 Mar 2024 | 5.3700 | 5.4500 | 5.0050 | 5.0300 | 5.0300 | 3,320,000 |
| 25 Mar 2024 | 5.5500 | 5.7300 | 5.3900 | 5.4200 | 5.4200 | 2,014,600 |
| 22 Mar 2024 | 5.9100 | 5.9300 | 5.5300 | 5.6000 | 5.6000 | 2,563,800 |
| 21 Mar 2024 | 6.1100 | 6.5300 | 5.9500 | 5.9500 | 5.9500 | 3,698,000 |
| 20 Mar 2024 | 6.2000 | 6.2900 | 5.7700 | 6.0800 | 6.0800 | 2,948,400 |
| 19 Mar 2024 | 6.5400 | 6.6200 | 6.0700 | 6.2000 | 6.2000 | 4,334,900 |
| 18 Mar 2024 | 6.9500 | 7.0900 | 6.6200 | 6.6400 | 6.6400 | 3,317,200 |
| 15 Mar 2024 | 6.6500 | 7.1700 | 6.6500 | 6.9000 | 6.9000 | 2,825,500 |
| 14 Mar 2024 | 7.0100 | 7.5700 | 6.6100 | 6.8000 | 6.8000 | 6,392,100 |
| 13 Mar 2024 | 6.6000 | 7.1800 | 6.5000 | 7.0100 | 7.0100 | 5,359,000 |
| 12 Mar 2024 | 6.6000 | 6.8700 | 6.2900 | 6.6400 | 6.6400 | 3,253,700 |
| 11 Mar 2024 | 7.0800 | 7.3300 | 6.4050 | 6.5100 | 6.5100 | 4,184,700 |
| 08 Mar 2024 | 7.0000 | 7.6500 | 6.9000 | 7.0800 | 7.0800 | 4,681,700 |
| 07 Mar 2024 | 7.1000 | 7.2600 | 6.6710 | 6.9000 | 6.9000 | 3,319,700 |
| 06 Mar 2024 | 6.8100 | 7.3750 | 6.4150 | 6.9600 | 6.9600 | 5,180,100 |
| 05 Mar 2024 | 6.7500 | 7.2290 | 6.4200 | 6.5600 | 6.5600 | 5,710,500 |
| 04 Mar 2024 | 7.2100 | 8.1000 | 7.0200 | 7.1000 | 7.1000 | 11,613,400 |
| 01 Mar 2024 | 6.0800 | 7.1800 | 5.9720 | 6.9100 | 6.9100 | 9,201,300 |
| 29 Feb 2024 | 5.7500 | 6.2400 | 5.6500 | 6.0900 | 6.0900 | 5,684,600 |
| 28 Feb 2024 | 5.6300 | 5.8790 | 5.3100 | 5.6200 | 5.6200 | 7,210,700 |
| 27 Feb 2024 | 4.8200 | 5.7700 | 4.7000 | 5.6900 | 5.6900 | 11,018,900 |
| 26 Feb 2024 | 4.2600 | 4.6600 | 4.2400 | 4.6500 | 4.6500 | 2,863,000 |
| 23 Feb 2024 | 4.5200 | 4.5200 | 4.1300 | 4.3000 | 4.3000 | 2,385,200 |
| 22 Feb 2024 | 4.3200 | 4.7300 | 4.1300 | 4.4600 | 4.4600 | 3,769,900 |
| 21 Feb 2024 | 4.1800 | 4.3600 | 3.9500 | 4.1900 | 4.1900 | 2,495,600 |
| 20 Feb 2024 | 4.6800 | 4.7600 | 4.0700 | 4.1800 | 4.1800 | 4,548,500 |
| 16 Feb 2024 | 4.4000 | 4.8800 | 4.2200 | 4.7500 | 4.7500 | 7,562,700 |
| 15 Feb 2024 | 3.4800 | 4.6500 | 3.3600 | 4.5600 | 4.5600 | 17,155,200 |
| 14 Feb 2024 | 3.2500 | 3.2700 | 3.1400 | 3.2300 | 3.2300 | 1,316,500 |
| 13 Feb 2024 | 3.2100 | 3.2500 | 3.0700 | 3.1800 | 3.1800 | 866,800 |
| 12 Feb 2024 | 3.2300 | 3.4330 | 3.2300 | 3.3400 | 3.3400 | 1,093,200 |
| 09 Feb 2024 | 3.1700 | 3.2800 | 3.1500 | 3.2600 | 3.2600 | 887,000 |
| 08 Feb 2024 | 2.9800 | 3.2000 | 2.9800 | 3.2000 | 3.2000 | 988,100 |
| 07 Feb 2024 | 3.0600 | 3.0750 | 2.9600 | 3.0100 | 3.0100 | 730,300 |
| 06 Feb 2024 | 3.0400 | 3.0900 | 2.9500 | 3.0900 | 3.0900 | 878,700 |
| 05 Feb 2024 | 3.1700 | 3.1700 | 2.9600 | 3.0300 | 3.0300 | 1,150,700 |
| 02 Feb 2024 | 2.9800 | 3.2100 | 2.9150 | 3.2100 | 3.2100 | 1,453,900 |
| 01 Feb 2024 | 2.9200 | 3.0050 | 2.8900 | 2.9900 | 2.9900 | 757,800 |
| 31 Jan 2024 | 3.0000 | 3.0800 | 2.8900 | 2.8900 | 2.8900 | 981,400 |
| 30 Jan 2024 | 3.0900 | 3.0900 | 2.9700 | 2.9800 | 2.9800 | 889,800 |
| 29 Jan 2024 | 3.0000 | 3.1400 | 2.9500 | 3.1400 | 3.1400 | 718,100 |
| 26 Jan 2024 | 2.9600 | 3.0600 | 2.9400 | 2.9800 | 2.9800 | 697,300 |
| 25 Jan 2024 | 2.9200 | 2.9900 | 2.9050 | 2.9700 | 2.9700 | 637,500 |
| 24 Jan 2024 | 3.0500 | 3.0500 | 2.8900 | 2.9100 | 2.9100 | 807,100 |
| 23 Jan 2024 | 3.0700 | 3.1100 | 2.9600 | 2.9900 | 2.9900 | 580,100 |
| 22 Jan 2024 | 2.9600 | 3.1200 | 2.9500 | 3.0300 | 3.0300 | 1,983,400 |
| 19 Jan 2024 | 3.0200 | 3.0200 | 2.8900 | 2.9300 | 2.9300 | 876,400 |
| 18 Jan 2024 | 3.0500 | 3.1200 | 2.9700 | 3.0200 | 3.0200 | 910,600 |
| 17 Jan 2024 | 2.9600 | 3.0200 | 2.8800 | 3.0100 | 3.0100 | 779,400 |
| 16 Jan 2024 | 3.1700 | 3.1700 | 2.9600 | 2.9900 | 2.9900 | 1,588,100 |
| 12 Jan 2024 | 3.2200 | 3.3100 | 3.1500 | 3.1900 | 3.1900 | 1,108,300 |
| 11 Jan 2024 | 3.4600 | 3.4600 | 3.1500 | 3.2400 | 3.2400 | 1,496,200 |
| 10 Jan 2024 | 3.4000 | 3.5100 | 3.3500 | 3.4400 | 3.4400 | 782,500 |
| 09 Jan 2024 | 3.3700 | 3.4900 | 3.3700 | 3.4100 | 3.4100 | 648,300 |
| 08 Jan 2024 | 3.3600 | 3.5000 | 3.3180 | 3.4600 | 3.4600 | 1,073,800 |
| 05 Jan 2024 | 3.3600 | 3.4600 | 3.3200 | 3.3700 | 3.3700 | 974,700 |
| 04 Jan 2024 | 3.4400 | 3.4700 | 3.3600 | 3.3900 | 3.3900 | 1,239,500 |
| 03 Jan 2024 | 3.3800 | 3.6800 | 3.3510 | 3.5300 | 3.5300 | 1,989,400 |
| 02 Jan 2024 | 3.4500 | 3.5150 | 3.3400 | 3.3600 | 3.3600 | 1,154,300 |
| 29 Dec 2023 | 3.7900 | 3.8100 | 3.5100 | 3.5300 | 3.5300 | 1,761,200 |
| 28 Dec 2023 | 3.7400 | 3.8850 | 3.7000 | 3.8200 | 3.8200 | 1,163,400 |
| 27 Dec 2023 | 3.8400 | 3.9600 | 3.6800 | 3.7700 | 3.7700 | 1,760,900 |
| 26 Dec 2023 | 3.8000 | 3.8400 | 3.6700 | 3.8100 | 3.8100 | 1,634,100 |
| 22 Dec 2023 | 3.8400 | 3.9250 | 3.7600 | 3.8200 | 3.8200 | 1,130,000 |
| 21 Dec 2023 | 3.7400 | 3.8850 | 3.6650 | 3.8800 | 3.8800 | 1,258,400 |
| 20 Dec 2023 | 3.8500 | 4.0750 | 3.6400 | 3.6600 | 3.6600 | 3,991,400 |
| 19 Dec 2023 | 3.6700 | 3.9200 | 3.6550 | 3.8700 | 3.8700 | 2,669,000 |
| 18 Dec 2023 | 3.4100 | 3.7250 | 3.3800 | 3.6100 | 3.6100 | 1,742,700 |
| 15 Dec 2023 | 3.5200 | 3.5800 | 3.4200 | 3.4700 | 3.4700 | 1,862,100 |
| 14 Dec 2023 | 3.5300 | 3.6600 | 3.4000 | 3.5200 | 3.5200 | 2,158,500 |
| 13 Dec 2023 | 3.3400 | 3.4600 | 3.1700 | 3.4600 | 3.4600 | 1,707,600 |
| 12 Dec 2023 | 3.4100 | 3.4400 | 3.2800 | 3.3500 | 3.3500 | 1,300,200 |
| 11 Dec 2023 | 3.6100 | 3.6100 | 3.3800 | 3.3900 | 3.3900 | 1,526,300 |
| 08 Dec 2023 | 3.5900 | 3.8000 | 3.5800 | 3.6800 | 3.6800 | 1,343,600 |
| 07 Dec 2023 | 3.6100 | 3.8000 | 3.5000 | 3.6400 | 3.6400 | 1,576,300 |
| 06 Dec 2023 | 3.6800 | 3.7950 | 3.5900 | 3.6200 | 3.6200 | 1,620,400 |
| 05 Dec 2023 | 3.6500 | 3.6500 | 3.4700 | 3.5600 | 3.5600 | 1,147,600 |
| 04 Dec 2023 | 3.7200 | 3.9500 | 3.5800 | 3.6100 | 3.6100 | 2,391,600 |
| 01 Dec 2023 | 3.4000 | 3.7500 | 3.3400 | 3.7100 | 3.7100 | 2,601,100 |
| 30 Nov 2023 | 3.7100 | 3.8100 | 3.3650 | 3.3900 | 3.3900 | 3,274,200 |
| *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.