Jumia Technologies AG (JMIA)
NYSE: JMIA · Real-Time Price · USD
4.030
+0.070 (1.77%)
At close: Dec 20, 2024, 4:00 PM
4.090
+0.060 (1.49%)
After-hours: Dec 20, 2024, 7:44 PM EST
Jumia Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.95 | 4.13 | 3.82 | 4.03 | 4.03 | 1.77% | 5,330,664 |
| Dec 19, 2024 | 4.27 | 4.36 | 3.96 | 3.96 | 3.96 | -5.26% | 3,251,315 |
| Dec 18, 2024 | 4.53 | 4.62 | 4.12 | 4.18 | 4.18 | -8.53% | 3,247,406 |
| Dec 17, 2024 | 4.41 | 4.74 | 4.31 | 4.57 | 4.57 | 2.24% | 3,478,362 |
| Dec 16, 2024 | 4.35 | 4.53 | 4.22 | 4.47 | 4.47 | 2.76% | 3,376,170 |
| Dec 13, 2024 | 4.66 | 4.71 | 4.31 | 4.35 | 4.35 | -6.25% | 3,452,914 |
| Dec 12, 2024 | 4.71 | 4.86 | 4.58 | 4.64 | 4.64 | -2.32% | 2,708,090 |
| Dec 11, 2024 | 4.70 | 4.99 | 4.53 | 4.75 | 4.75 | 2.81% | 3,651,915 |
| Dec 10, 2024 | 5.00 | 5.00 | 4.54 | 4.62 | 4.62 | -8.70% | 4,563,605 |
| Dec 9, 2024 | 4.70 | 5.34 | 4.67 | 5.06 | 5.06 | 10.72% | 8,676,101 |
| Dec 6, 2024 | 4.72 | 4.98 | 4.46 | 4.57 | 4.57 | 0.88% | 7,968,468 |
| Dec 5, 2024 | 3.91 | 4.78 | 3.83 | 4.53 | 4.53 | 19.53% | 12,808,037 |
| Dec 4, 2024 | 3.70 | 3.82 | 3.61 | 3.79 | 3.79 | 1.07% | 3,639,425 |
| Dec 3, 2024 | 3.74 | 3.89 | 3.70 | 3.75 | 3.75 | -3.10% | 2,322,117 |
| Dec 2, 2024 | 3.88 | 3.95 | 3.79 | 3.87 | 3.87 | -0.77% | 2,276,076 |
| Nov 29, 2024 | 4.00 | 4.04 | 3.89 | 3.90 | 3.90 | -2.01% | 1,531,759 |
| Nov 27, 2024 | 4.07 | 4.09 | 3.95 | 3.98 | 3.98 | 0.51% | 2,370,807 |
| Nov 26, 2024 | 4.11 | 4.37 | 3.91 | 3.96 | 3.96 | -3.65% | 3,888,330 |
| Nov 25, 2024 | 3.95 | 4.25 | 3.94 | 4.11 | 4.11 | 8.16% | 4,470,902 |
| Nov 22, 2024 | 3.60 | 3.84 | 3.52 | 3.80 | 3.80 | 4.40% | 3,405,655 |
| Nov 21, 2024 | 3.81 | 3.83 | 3.64 | 3.64 | 3.64 | -4.96% | 2,933,086 |
| Nov 20, 2024 | 3.72 | 3.89 | 3.67 | 3.83 | 3.83 | 2.96% | 2,326,894 |
| Nov 19, 2024 | 3.70 | 3.76 | 3.64 | 3.72 | 3.72 | -0.53% | 1,539,587 |
| Nov 18, 2024 | 3.72 | 3.81 | 3.68 | 3.74 | 3.74 | 0.54% | 1,354,352 |
| Nov 15, 2024 | 3.78 | 3.81 | 3.68 | 3.72 | 3.72 | 0.27% | 1,721,650 |
| Nov 14, 2024 | 3.90 | 3.93 | 3.70 | 3.71 | 3.71 | -4.38% | 2,197,079 |
| Nov 13, 2024 | 4.01 | 4.07 | 3.85 | 3.88 | 3.88 | -3.24% | 2,179,022 |
| Nov 12, 2024 | 3.99 | 4.21 | 3.90 | 4.01 | 4.01 | -0.25% | 2,545,474 |
| Nov 11, 2024 | 3.85 | 4.02 | 3.69 | 4.02 | 4.02 | 5.24% | 3,033,414 |
| Nov 8, 2024 | 4.01 | 4.01 | 3.64 | 3.82 | 3.82 | -4.50% | 4,994,297 |
| Nov 7, 2024 | 4.36 | 4.38 | 3.90 | 4.00 | 4.00 | -17.01% | 7,146,519 |
| Nov 6, 2024 | 4.80 | 4.82 | 4.54 | 4.82 | 4.82 | 2.12% | 2,853,522 |
| Nov 5, 2024 | 4.66 | 4.75 | 4.61 | 4.72 | 4.72 | 2.16% | 1,325,182 |
| Nov 4, 2024 | 4.59 | 4.74 | 4.49 | 4.62 | 4.62 | 1.09% | 1,425,577 |
| Nov 1, 2024 | 4.60 | 4.75 | 4.54 | 4.57 | 4.57 | -0.65% | 1,669,361 |
| Oct 31, 2024 | 4.77 | 4.82 | 4.52 | 4.60 | 4.60 | -3.77% | 2,273,881 |
| Oct 30, 2024 | 5.01 | 5.01 | 4.76 | 4.78 | 4.78 | -4.97% | 1,578,201 |
| Oct 29, 2024 | 5.10 | 5.16 | 4.96 | 5.03 | 5.03 | -1.37% | 1,667,619 |
| Oct 28, 2024 | 4.89 | 5.18 | 4.81 | 5.10 | 5.10 | 7.14% | 2,668,250 |
| Oct 25, 2024 | 4.82 | 5.06 | 4.74 | 4.76 | 4.76 | 1.06% | 3,623,802 |
| Oct 24, 2024 | 4.74 | 4.82 | 4.68 | 4.71 | 4.71 | 0.43% | 1,008,888 |
| Oct 23, 2024 | 4.85 | 4.85 | 4.56 | 4.69 | 4.69 | -3.70% | 1,662,339 |
| Oct 22, 2024 | 4.75 | 4.91 | 4.68 | 4.87 | 4.87 | 1.46% | 1,311,777 |
| Oct 21, 2024 | 4.81 | 4.84 | 4.65 | 4.80 | 4.80 | -2.24% | 2,570,837 |
| Oct 18, 2024 | 5.00 | 5.09 | 4.87 | 4.91 | 4.91 | -0.20% | 1,994,462 |
| Oct 17, 2024 | 5.03 | 5.04 | 4.82 | 4.92 | 4.92 | -2.19% | 2,001,113 |
| Oct 16, 2024 | 5.14 | 5.22 | 4.94 | 5.03 | 5.03 | -0.59% | 1,897,056 |
| Oct 15, 2024 | 5.27 | 5.27 | 4.94 | 5.06 | 5.06 | -3.98% | 2,261,568 |
| Oct 14, 2024 | 5.42 | 5.46 | 5.25 | 5.27 | 5.27 | -2.95% | 1,495,271 |
| Oct 11, 2024 | 5.11 | 5.58 | 5.06 | 5.43 | 5.43 | 5.64% | 2,768,503 |
| Oct 10, 2024 | 5.09 | 5.18 | 4.99 | 5.14 | 5.14 | 0.19% | 1,577,585 |
| Oct 9, 2024 | 5.40 | 5.43 | 5.12 | 5.13 | 5.13 | -6.04% | 3,017,877 |
| Oct 8, 2024 | 5.49 | 5.61 | 5.38 | 5.46 | 5.46 | -2.50% | 1,722,396 |
| Oct 7, 2024 | 5.93 | 5.98 | 5.48 | 5.60 | 5.60 | -4.60% | 3,015,916 |
| Oct 4, 2024 | 5.70 | 6.00 | 5.50 | 5.87 | 5.87 | 5.58% | 3,562,835 |
| Oct 3, 2024 | 5.51 | 5.75 | 5.37 | 5.56 | 5.56 | -0.89% | 3,178,589 |
| Oct 2, 2024 | 5.06 | 5.62 | 4.98 | 5.61 | 5.61 | 8.51% | 3,965,108 |
| Oct 1, 2024 | 5.32 | 5.37 | 5.08 | 5.17 | 5.17 | -3.18% | 3,101,819 |
| Sep 30, 2024 | 5.30 | 5.57 | 5.18 | 5.34 | 5.34 | 0.75% | 3,922,460 |
| Sep 27, 2024 | 5.46 | 5.57 | 5.20 | 5.30 | 5.30 | 1.73% | 4,073,805 |
| Sep 26, 2024 | 4.83 | 5.29 | 4.70 | 5.21 | 5.21 | 11.80% | 4,771,176 |
| 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 |