Jumia Technologies AG (JMIA)
NYSE: JMIA · Real-Time Price · USD
5.21
+0.55 (11.80%)
At close: Sep 26, 2024, 4:00 PM
5.24
+0.03 (0.58%)
After-hours: Sep 26, 2024, 5:59 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 4.68 | 4.89 | 4.64 | 4.66 | 4.66 | 0.43% | 2,328,542 |
| Sep 24, 2024 | 4.55 | 4.73 | 4.52 | 4.64 | 4.64 | 2.88% | 1,636,256 |
| Sep 23, 2024 | 4.67 | 4.67 | 4.47 | 4.51 | 4.51 | -3.43% | 1,417,295 |
| Sep 20, 2024 | 4.71 | 4.78 | 4.60 | 4.67 | 4.67 | -1.06% | 1,337,840 |
| Sep 19, 2024 | 4.89 | 4.99 | 4.70 | 4.72 | 4.72 | 1.94% | 2,036,031 |
| Sep 18, 2024 | 4.68 | 4.96 | 4.58 | 4.63 | 4.63 | -1.07% | 2,207,850 |
| Sep 17, 2024 | 4.64 | 4.79 | 4.62 | 4.68 | 4.68 | 2.41% | 1,593,852 |
| Sep 16, 2024 | 4.73 | 4.73 | 4.52 | 4.57 | 4.57 | -4.19% | 2,132,001 |
| Sep 13, 2024 | 4.58 | 4.77 | 4.58 | 4.77 | 4.77 | 4.38% | 1,890,840 |
| Sep 12, 2024 | 4.63 | 4.73 | 4.56 | 4.57 | 4.57 | -1.08% | 1,872,329 |
| Sep 11, 2024 | 4.43 | 4.63 | 4.35 | 4.62 | 4.62 | 4.29% | 2,028,698 |
| Sep 10, 2024 | 4.38 | 4.47 | 4.28 | 4.43 | 4.43 | 1.61% | 1,465,782 |
| Sep 9, 2024 | 4.20 | 4.46 | 4.18 | 4.36 | 4.36 | 4.81% | 1,971,174 |
| Sep 6, 2024 | 4.39 | 4.40 | 4.12 | 4.16 | 4.16 | -4.81% | 2,960,807 |
| Sep 5, 2024 | 4.37 | 4.47 | 4.29 | 4.37 | 4.37 | - | 2,354,361 |
| Sep 4, 2024 | 4.46 | 4.56 | 4.25 | 4.37 | 4.37 | -2.46% | 2,697,826 |
| Sep 3, 2024 | 4.90 | 4.93 | 4.44 | 4.48 | 4.48 | -9.31% | 3,294,561 |
| Aug 30, 2024 | 4.82 | 5.05 | 4.81 | 4.94 | 4.94 | 2.92% | 2,325,358 |
| Aug 29, 2024 | 4.76 | 4.88 | 4.70 | 4.80 | 4.80 | 2.56% | 2,823,908 |
| Aug 28, 2024 | 4.93 | 4.93 | 4.64 | 4.68 | 4.68 | -4.49% | 4,134,977 |
| Aug 27, 2024 | 5.20 | 5.26 | 4.90 | 4.90 | 4.90 | -7.72% | 3,797,396 |
| Aug 26, 2024 | 5.28 | 5.40 | 5.04 | 5.31 | 5.31 | 0.19% | 3,133,495 |
| Aug 23, 2024 | 5.20 | 5.39 | 5.01 | 5.30 | 5.30 | 2.32% | 4,920,830 |
| Aug 22, 2024 | 5.18 | 5.39 | 5.12 | 5.18 | 5.18 | 0.19% | 4,952,272 |
| Aug 21, 2024 | 5.03 | 5.22 | 4.97 | 5.17 | 5.17 | 3.82% | 3,676,635 |
| Aug 20, 2024 | 5.17 | 5.24 | 4.91 | 4.98 | 4.98 | -4.23% | 4,634,499 |
| Aug 19, 2024 | 5.23 | 5.23 | 5.02 | 5.20 | 5.20 | 0.78% | 6,038,515 |
| Aug 16, 2024 | 5.09 | 5.74 | 5.07 | 5.16 | 5.16 | 5.31% | 9,532,007 |
| Aug 15, 2024 | 4.96 | 5.12 | 4.81 | 4.90 | 4.90 | 0.62% | 5,192,871 |
| Aug 14, 2024 | 5.00 | 5.13 | 4.78 | 4.87 | 4.87 | -1.02% | 4,862,724 |
| Aug 13, 2024 | 5.10 | 5.48 | 4.85 | 4.92 | 4.92 | -2.77% | 9,734,764 |
| Aug 12, 2024 | 4.64 | 5.14 | 4.60 | 5.06 | 5.06 | 9.52% | 7,647,584 |
| Aug 9, 2024 | 4.86 | 4.90 | 4.57 | 4.62 | 4.62 | -3.95% | 7,288,809 |
| Aug 8, 2024 | 5.00 | 5.05 | 4.74 | 4.81 | 4.81 | -2.04% | 8,898,041 |
| Aug 7, 2024 | 4.93 | 5.12 | 4.63 | 4.91 | 4.91 | 0.41% | 14,581,993 |
| Aug 6, 2024 | 6.90 | 7.23 | 4.82 | 4.89 | 4.89 | -53.82% | 34,356,329 |
| Aug 5, 2024 | 9.00 | 10.90 | 8.91 | 10.59 | 10.59 | -0.94% | 6,313,906 |
| Aug 2, 2024 | 10.50 | 11.04 | 10.16 | 10.69 | 10.69 | -3.78% | 5,192,203 |
| Aug 1, 2024 | 12.10 | 12.18 | 10.89 | 11.11 | 11.11 | -8.03% | 3,981,536 |
| Jul 31, 2024 | 12.50 | 12.81 | 12.05 | 12.08 | 12.08 | -0.66% | 4,271,763 |
| Jul 30, 2024 | 12.31 | 12.57 | 11.93 | 12.16 | 12.16 | -0.57% | 4,545,144 |
| Jul 29, 2024 | 13.50 | 13.72 | 12.09 | 12.23 | 12.23 | -6.64% | 4,530,762 |
| Jul 26, 2024 | 12.71 | 13.50 | 12.14 | 13.10 | 13.10 | 6.59% | 6,906,502 |
| Jul 25, 2024 | 11.89 | 12.77 | 11.56 | 12.29 | 12.29 | 0.41% | 5,351,388 |
| Jul 24, 2024 | 13.50 | 13.63 | 11.92 | 12.24 | 12.24 | -11.30% | 6,592,095 |
| Jul 23, 2024 | 14.50 | 15.04 | 13.07 | 13.80 | 13.80 | -5.22% | 10,480,488 |
| Jul 22, 2024 | 13.02 | 14.86 | 12.52 | 14.56 | 14.56 | 16.76% | 10,803,907 |
| Jul 19, 2024 | 12.17 | 13.15 | 12.03 | 12.47 | 12.47 | 1.22% | 5,584,224 |
| Jul 18, 2024 | 12.71 | 12.93 | 11.71 | 12.32 | 12.32 | -0.88% | 7,040,369 |
| Jul 17, 2024 | 12.88 | 13.34 | 12.17 | 12.43 | 12.43 | -7.79% | 7,855,405 |
| Jul 16, 2024 | 13.59 | 14.39 | 13.12 | 13.48 | 13.48 | 2.12% | 9,625,092 |
| Jul 15, 2024 | 13.15 | 13.55 | 12.42 | 13.20 | 13.20 | 0.99% | 8,499,280 |
| Jul 12, 2024 | 12.03 | 13.20 | 12.03 | 13.07 | 13.07 | 8.20% | 9,245,749 |
| Jul 11, 2024 | 11.91 | 12.46 | 11.53 | 12.08 | 12.08 | 2.81% | 9,910,802 |
| Jul 10, 2024 | 10.65 | 12.09 | 10.60 | 11.75 | 11.75 | 6.92% | 11,153,531 |
| Jul 9, 2024 | 8.98 | 11.21 | 8.98 | 10.99 | 10.99 | 29.91% | 19,112,332 |
| Jul 8, 2024 | 8.60 | 8.75 | 8.24 | 8.46 | 8.46 | - | 3,079,466 |
| Jul 5, 2024 | 7.94 | 8.52 | 7.78 | 8.46 | 8.46 | 7.77% | 4,814,789 |
| Jul 3, 2024 | 7.50 | 8.30 | 7.50 | 7.85 | 7.85 | 4.95% | 4,645,519 |
| Jul 2, 2024 | 7.15 | 7.57 | 7.01 | 7.48 | 7.48 | 4.62% | 2,863,562 |
| Jul 1, 2024 | 7.11 | 7.17 | 6.68 | 7.15 | 7.15 | 1.85% | 2,651,884 |
| Jun 28, 2024 | 7.27 | 7.49 | 6.87 | 7.02 | 7.02 | -3.31% | 4,419,442 |
| Jun 27, 2024 | 7.20 | 7.43 | 6.95 | 7.26 | 7.26 | -0.27% | 3,242,756 |
| Jun 26, 2024 | 7.18 | 8.09 | 7.15 | 7.28 | 7.28 | 1.39% | 6,518,056 |
| Jun 25, 2024 | 7.02 | 7.38 | 6.92 | 7.18 | 7.18 | 2.28% | 3,122,022 |
| Jun 24, 2024 | 7.14 | 7.50 | 6.93 | 7.02 | 7.02 | -2.09% | 3,478,368 |
| Jun 21, 2024 | 7.76 | 7.81 | 7.05 | 7.17 | 7.17 | -9.36% | 5,894,737 |
| Jun 20, 2024 | 7.90 | 8.43 | 7.60 | 7.91 | 7.91 | 0.76% | 4,627,149 |
| Jun 18, 2024 | 9.30 | 9.34 | 7.74 | 7.85 | 7.85 | -16.58% | 6,850,014 |
| Jun 17, 2024 | 9.16 | 9.67 | 9.15 | 9.41 | 9.41 | 1.29% | 2,951,359 |
| Jun 14, 2024 | 9.38 | 9.82 | 9.07 | 9.29 | 9.29 | -1.80% | 3,701,155 |
| Jun 13, 2024 | 9.98 | 10.55 | 8.97 | 9.46 | 9.46 | -4.06% | 8,543,076 |
| Jun 12, 2024 | 9.38 | 10.03 | 9.31 | 9.86 | 9.86 | 9.43% | 7,084,822 |
| Jun 11, 2024 | 8.67 | 9.10 | 8.41 | 9.01 | 9.01 | 2.62% | 4,304,376 |
| Jun 10, 2024 | 7.47 | 8.93 | 7.34 | 8.78 | 8.78 | 17.07% | 9,392,940 |
| Jun 7, 2024 | 7.80 | 8.07 | 7.39 | 7.50 | 7.50 | -5.66% | 3,529,126 |
| Jun 6, 2024 | 7.72 | 8.17 | 7.61 | 7.95 | 7.95 | 2.45% | 4,877,939 |
| Jun 5, 2024 | 7.33 | 7.81 | 7.18 | 7.76 | 7.76 | 7.03% | 2,876,676 |
| Jun 4, 2024 | 7.12 | 7.42 | 7.05 | 7.25 | 7.25 | 1.26% | 2,575,961 |
| Jun 3, 2024 | 7.32 | 7.70 | 6.96 | 7.16 | 7.16 | 0.99% | 3,769,876 |
| May 31, 2024 | 7.10 | 7.28 | 6.71 | 7.09 | 7.09 | 2.01% | 4,904,143 |
| May 30, 2024 | 6.41 | 7.07 | 6.40 | 6.95 | 6.95 | 7.92% | 4,271,556 |
| May 29, 2024 | 6.08 | 6.63 | 6.00 | 6.44 | 6.44 | 3.21% | 2,853,403 |
| May 28, 2024 | 6.18 | 6.46 | 6.14 | 6.24 | 6.24 | 1.30% | 2,564,107 |
| May 24, 2024 | 5.73 | 6.21 | 5.72 | 6.16 | 6.16 | 8.83% | 3,548,279 |
| May 23, 2024 | 5.75 | 5.88 | 5.55 | 5.66 | 5.66 | -0.70% | 3,108,964 |
| May 22, 2024 | 6.02 | 6.24 | 5.66 | 5.70 | 5.70 | -5.47% | 3,337,482 |
| May 21, 2024 | 6.49 | 6.49 | 5.81 | 6.03 | 6.03 | -7.66% | 4,687,829 |
| May 20, 2024 | 6.83 | 6.85 | 6.44 | 6.53 | 6.53 | -3.55% | 3,328,943 |
| May 17, 2024 | 6.70 | 7.43 | 6.59 | 6.77 | 6.77 | 1.65% | 7,092,403 |
| May 16, 2024 | 6.90 | 7.10 | 6.57 | 6.66 | 6.66 | - | 5,227,901 |
| May 15, 2024 | 6.25 | 6.81 | 5.89 | 6.66 | 6.66 | 9.72% | 5,460,623 |
| May 14, 2024 | 6.19 | 6.54 | 5.91 | 6.07 | 6.07 | -0.33% | 3,105,466 |
| May 13, 2024 | 6.15 | 6.52 | 6.05 | 6.09 | 6.09 | 1.33% | 2,958,212 |
| May 10, 2024 | 6.25 | 6.32 | 5.91 | 6.01 | 6.01 | -3.53% | 2,417,662 |
| May 9, 2024 | 6.50 | 6.60 | 5.81 | 6.23 | 6.23 | -4.59% | 5,539,121 |
| May 8, 2024 | 6.32 | 6.69 | 6.15 | 6.53 | 6.53 | 1.24% | 4,232,154 |
| May 7, 2024 | 6.13 | 7.00 | 5.97 | 6.45 | 6.45 | 17.92% | 14,788,560 |
| May 6, 2024 | 5.15 | 5.50 | 5.10 | 5.47 | 5.47 | 8.10% | 4,190,336 |
| May 3, 2024 | 5.13 | 5.34 | 4.95 | 5.06 | 5.06 | 3.27% | 3,183,620 |