Jumia Technologies AG (JMIA)
NYSE: JMIA · Real-Time Price · USD
3.640
-0.190 (-4.96%)
At close: Nov 21, 2024, 4:00 PM
3.670
+0.030 (0.82%)
After-hours: Nov 21, 2024, 5:01 PM EST

Jumia Technologies AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20243.723.893.673.833.832.96%2,326,894
Nov 19, 20243.703.763.643.723.72-0.53%1,539,587
Nov 18, 20243.723.813.683.743.740.54%1,354,352
Nov 15, 20243.783.813.683.723.720.27%1,721,650
Nov 14, 20243.903.933.703.713.71-4.38%2,197,079
Nov 13, 20244.014.073.853.883.88-3.24%2,179,022
Nov 12, 20243.994.213.904.014.01-0.25%2,545,474
Nov 11, 20243.854.023.694.024.025.24%3,033,414
Nov 8, 20244.014.013.643.823.82-4.50%4,994,297
Nov 7, 20244.364.383.904.004.00-17.01%7,146,519
Nov 6, 20244.804.824.544.824.822.12%2,853,522
Nov 5, 20244.664.754.614.724.722.16%1,325,182
Nov 4, 20244.594.744.494.624.621.09%1,425,577
Nov 1, 20244.604.754.544.574.57-0.65%1,669,361
Oct 31, 20244.774.824.524.604.60-3.77%2,273,881
Oct 30, 20245.015.014.764.784.78-4.97%1,578,201
Oct 29, 20245.105.164.965.035.03-1.37%1,667,619
Oct 28, 20244.895.184.815.105.107.14%2,668,250
Oct 25, 20244.825.064.744.764.761.06%3,623,802
Oct 24, 20244.744.824.684.714.710.43%1,008,888
Oct 23, 20244.854.854.564.694.69-3.70%1,662,339
Oct 22, 20244.754.914.684.874.871.46%1,311,777
Oct 21, 20244.814.844.654.804.80-2.24%2,570,837
Oct 18, 20245.005.094.874.914.91-0.20%1,994,462
Oct 17, 20245.035.044.824.924.92-2.19%2,001,113
Oct 16, 20245.145.224.945.035.03-0.59%1,897,056
Oct 15, 20245.275.274.945.065.06-3.98%2,261,568
Oct 14, 20245.425.465.255.275.27-2.95%1,495,271
Oct 11, 20245.115.585.065.435.435.64%2,768,503
Oct 10, 20245.095.184.995.145.140.19%1,577,585
Oct 9, 20245.405.435.125.135.13-6.04%3,017,877
Oct 8, 20245.495.615.385.465.46-2.50%1,722,396
Oct 7, 20245.935.985.485.605.60-4.60%3,015,916
Oct 4, 20245.706.005.505.875.875.58%3,562,835
Oct 3, 20245.515.755.375.565.56-0.89%3,178,589
Oct 2, 20245.065.624.985.615.618.51%3,965,108
Oct 1, 20245.325.375.085.175.17-3.18%3,101,819
Sep 30, 20245.305.575.185.345.340.75%3,922,460
Sep 27, 20245.465.575.205.305.301.73%4,073,805
Sep 26, 20244.835.294.705.215.2111.80%4,771,176
Sep 25, 20244.684.894.644.664.660.43%2,328,542
Sep 24, 20244.554.734.524.644.642.88%1,636,256
Sep 23, 20244.674.674.474.514.51-3.43%1,417,295
Sep 20, 20244.714.784.604.674.67-1.06%1,337,840
Sep 19, 20244.894.994.704.724.721.94%2,036,031
Sep 18, 20244.684.964.584.634.63-1.07%2,207,850
Sep 17, 20244.644.794.624.684.682.41%1,593,852
Sep 16, 20244.734.734.524.574.57-4.19%2,132,001
Sep 13, 20244.584.774.584.774.774.38%1,890,840
Sep 12, 20244.634.734.564.574.57-1.08%1,872,329
Sep 11, 20244.434.634.354.624.624.29%2,028,698
Sep 10, 20244.384.474.284.434.431.61%1,465,782
Sep 9, 20244.204.464.184.364.364.81%1,971,174
Sep 6, 20244.394.404.124.164.16-4.81%2,960,807
Sep 5, 20244.374.474.294.374.37-2,354,361
Sep 4, 20244.464.564.254.374.37-2.46%2,697,826
Sep 3, 20244.904.934.444.484.48-9.31%3,294,561
Aug 30, 20244.825.054.814.944.942.92%2,325,358
Aug 29, 20244.764.884.704.804.802.56%2,823,908
Aug 28, 20244.934.934.644.684.68-4.49%4,134,977
Aug 27, 20245.205.264.904.904.90-7.72%3,797,396
Aug 26, 20245.285.405.045.315.310.19%3,133,495
Aug 23, 20245.205.395.015.305.302.32%4,920,830
Aug 22, 20245.185.395.125.185.180.19%4,952,272
Aug 21, 20245.035.224.975.175.173.82%3,676,635
Aug 20, 20245.175.244.914.984.98-4.23%4,634,499
Aug 19, 20245.235.235.025.205.200.78%6,038,515
Aug 16, 20245.095.745.075.165.165.31%9,532,007
Aug 15, 20244.965.124.814.904.900.62%5,192,871
Aug 14, 20245.005.134.784.874.87-1.02%4,862,724
Aug 13, 20245.105.484.854.924.92-2.77%9,734,764
Aug 12, 20244.645.144.605.065.069.52%7,647,584
Aug 9, 20244.864.904.574.624.62-3.95%7,288,809
Aug 8, 20245.005.054.744.814.81-2.04%8,898,041
Aug 7, 20244.935.124.634.914.910.41%14,581,993
Aug 6, 20246.907.234.824.894.89-53.82%34,356,329
Aug 5, 20249.0010.908.9110.5910.59-0.94%6,313,906
Aug 2, 202410.5011.0410.1610.6910.69-3.78%5,192,203
Aug 1, 202412.1012.1810.8911.1111.11-8.03%3,981,536
Jul 31, 202412.5012.8112.0512.0812.08-0.66%4,271,763
Jul 30, 202412.3112.5711.9312.1612.16-0.57%4,545,144
Jul 29, 202413.5013.7212.0912.2312.23-6.64%4,530,762
Jul 26, 202412.7113.5012.1413.1013.106.59%6,906,502
Jul 25, 202411.8912.7711.5612.2912.290.41%5,351,388
Jul 24, 202413.5013.6311.9212.2412.24-11.30%6,592,095
Jul 23, 202414.5015.0413.0713.8013.80-5.22%10,480,488
Jul 22, 202413.0214.8612.5214.5614.5616.76%10,803,907
Jul 19, 202412.1713.1512.0312.4712.471.22%5,584,224
Jul 18, 202412.7112.9311.7112.3212.32-0.88%7,040,369
Jul 17, 202412.8813.3412.1712.4312.43-7.79%7,855,405
Jul 16, 202413.5914.3913.1213.4813.482.12%9,625,092
Jul 15, 202413.1513.5512.4213.2013.200.99%8,499,280
Jul 12, 202412.0313.2012.0313.0713.078.20%9,245,749
Jul 11, 202411.9112.4611.5312.0812.082.81%9,910,802
Jul 10, 202410.6512.0910.6011.7511.756.92%11,153,531
Jul 9, 20248.9811.218.9810.9910.9929.91%19,112,332
Jul 8, 20248.608.758.248.468.46-3,079,466
Jul 5, 20247.948.527.788.468.467.77%4,814,789
Jul 3, 20247.508.307.507.857.854.95%4,645,519
Jul 2, 20247.157.577.017.487.484.62%2,863,562