Business Insurance

Login  |  Register Subscribe



Jumia Technologies Ag ADR (NY: JMIA )

5.160 +0.260 (+5.31%)
Official Closing Price Updated: 7:00 PM EDT, Aug 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 16, 2024 5.090 5.740 5.070 5.160 9,526,323 +0.26(+5.31%)
Aug 15, 2024 4.960 5.120 4.805 4.900 5,190,013 +0.03(+0.62%)
Aug 14, 2024 5.000 5.130 4.780 4.870 4,849,843 -0.05(-1.02%)
Aug 13, 2024 5.100 5.480 4.850 4.920 9,733,851 -0.14(-2.77%)
Aug 12, 2024 4.640 5.140 4.600 5.060 7,625,019 +0.44(+9.52%)
Aug 09, 2024 4.860 4.900 4.565 4.620 7,288,817 -0.19(-3.95%)
Aug 08, 2024 5.000 5.050 4.740 4.810 8,895,352 -0.10(-2.04%)
Aug 07, 2024 4.930 5.120 4.630 4.910 14,577,792 +0.02(+0.41%)
Aug 06, 2024 6.900 7.230 4.820 4.890 34,633,016 -5.70(-53.82%)
Aug 05, 2024 9.000 10.90 8.910 10.59 6,296,995 -0.10(-0.94%)
Aug 02, 2024 10.50 11.04 10.16 10.69 5,192,207 -0.42(-3.78%)
Aug 01, 2024 12.10 12.18 10.89 11.11 3,979,745 -0.97(-8.03%)
Jul 31, 2024 12.50 12.81 12.05 12.08 4,269,532 -0.08(-0.66%)
Jul 30, 2024 12.31 12.57 11.93 12.16 4,542,385 -0.07(-0.57%)
Jul 29, 2024 13.50 13.72 12.09 12.23 4,528,124 -0.87(-6.64%)
Jul 26, 2024 12.71 13.50 12.14 13.10 6,906,513 +0.81(+6.59%)
Jul 25, 2024 11.89 12.77 11.56 12.29 5,351,311 +0.05(+0.41%)
Jul 24, 2024 13.50 13.63 11.92 12.24 6,582,323 -1.56(-11.30%)
Jul 23, 2024 14.50 15.04 13.06 13.80 10,474,135 -0.76(-5.22%)
Jul 22, 2024 13.02 14.86 12.52 14.56 10,791,934 +2.09(+16.76%)
Jul 19, 2024 12.17 13.15 12.03 12.47 5,584,230 +0.15(+1.22%)
Jul 18, 2024 12.71 12.93 11.71 12.32 7,039,860 -0.11(-0.88%)
Jul 17, 2024 12.88 13.34 12.17 12.43 7,841,514 -1.05(-7.79%)
Jul 16, 2024 13.59 14.39 13.12 13.48 9,620,407 +0.28(+2.12%)
Jul 15, 2024 13.15 13.55 12.42 13.20 8,488,180 +0.13(+0.99%)
Jul 12, 2024 12.03 13.20 12.03 13.07 9,245,757 +0.99(+8.20%)
Jul 11, 2024 11.91 12.46 11.53 12.08 9,907,580 +0.33(+2.81%)
Jul 10, 2024 10.65 12.09 10.60 11.75 11,147,155 +0.76(+6.92%)
Jul 09, 2024 8.980 11.21 8.980 10.99 19,087,892 +2.53(+29.91%)
Jul 08, 2024 8.600 8.749 8.240 8.460 3,078,433 +0.00(+0.00%)
Jul 05, 2024 7.940 8.515 7.780 8.460 4,814,794 +0.61(+7.77%)
Jul 03, 2024 7.500 8.300 7.500 7.850 4,645,522 +0.37(+4.95%)
Jul 02, 2024 7.150 7.565 7.010 7.480 2,862,884 +0.33(+4.62%)
Jul 01, 2024 7.110 7.170 6.680 7.150 2,650,604 +0.13(+1.85%)
Jun 28, 2024 7.270 7.490 6.870 7.020 4,419,443 -0.24(-3.31%)
Jun 27, 2024 7.200 7.429 6.950 7.260 3,242,208 -0.02(-0.27%)
Jun 26, 2024 7.180 8.090 7.151 7.280 6,516,696 +0.10(+1.39%)
Jun 25, 2024 7.020 7.380 6.920 7.180 3,120,002 +0.16(+2.28%)
Jun 24, 2024 7.140 7.500 6.930 7.020 3,478,185 -0.15(-2.09%)
Jun 21, 2024 7.760 7.760 7.045 7.170 5,894,744 -0.74(-9.36%)
Jun 20, 2024 7.900 8.430 7.600 7.910 4,626,583 +0.06(+0.76%)
Jun 18, 2024 9.300 9.340 7.740 7.850 6,851,317 -1.56(-16.58%)
Jun 17, 2024 9.160 9.670 9.150 9.410 2,950,499 +0.12(+1.29%)
Jun 14, 2024 9.380 9.822 9.070 9.290 3,701,156 -0.17(-1.80%)
Jun 13, 2024 9.980 10.55 8.970 9.460 8,540,413 -0.40(-4.06%)
Jun 12, 2024 9.380 10.03 9.310 9.860 7,079,780 +0.85(+9.43%)
Jun 11, 2024 8.670 9.100 8.412 9.010 4,299,632 +0.23(+2.62%)
Jun 10, 2024 7.470 8.930 7.340 8.780 9,372,187 +1.28(+17.07%)
Jun 07, 2024 7.800 8.070 7.390 7.500 3,529,128 -0.45(-5.66%)
Jun 06, 2024 7.720 8.170 7.610 7.950 4,874,630 +0.19(+2.45%)
Jun 05, 2024 7.330 7.810 7.180 7.760 2,875,698 +0.51(+7.03%)
Jun 04, 2024 7.120 7.420 7.052 7.250 2,575,760 +0.09(+1.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance