Jumia Technologies Ag ADR (NY: JMIA )

4.580 -0.200 (-4.18%)

Streaming Delayed Price Updated: 11:15 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	5.010	5.010	4.760	4.780	1,576,657	-0.25(-4.97%)
Oct 29, 2024	5.100	5.160	4.960	5.030	1,666,798	-0.07(-1.37%)
Oct 28, 2024	4.890	5.175	4.810	5.100	2,668,113	+0.34(+7.14%)
Oct 25, 2024	4.820	5.060	4.740	4.760	3,623,802	+0.05(+1.06%)
Oct 24, 2024	4.740	4.820	4.680	4.710	1,008,847	+0.02(+0.43%)
Oct 23, 2024	4.850	4.850	4.564	4.690	1,662,272	-0.18(-3.70%)
Oct 22, 2024	4.750	4.909	4.680	4.870	1,311,593	+0.07(+1.46%)
Oct 21, 2024	4.810	4.835	4.650	4.800	2,570,587	-0.11(-2.24%)
Oct 18, 2024	5.000	5.090	4.870	4.910	1,994,462	-0.01(-0.20%)
Oct 17, 2024	5.030	5.040	4.815	4.920	2,000,957	-0.11(-2.19%)
Oct 16, 2024	5.140	5.220	4.940	5.030	1,896,829	-0.03(-0.59%)
Oct 15, 2024	5.270	5.270	4.940	5.060	2,260,758	-0.21(-3.98%)
Oct 14, 2024	5.420	5.460	5.250	5.270	1,494,827	-0.16(-2.95%)
Oct 11, 2024	5.110	5.580	5.060	5.430	2,768,504	+0.29(+5.64%)
Oct 10, 2024	5.090	5.180	4.990	5.140	1,567,330	+0.01(+0.19%)
Oct 09, 2024	5.400	5.430	5.115	5.130	3,017,119	-0.33(-6.04%)
Oct 08, 2024	5.490	5.610	5.380	5.460	1,720,766	-0.14(-2.50%)
Oct 07, 2024	5.930	5.980	5.479	5.600	3,014,565	-0.27(-4.60%)
Oct 04, 2024	5.700	6.000	5.500	5.870	3,562,836	+0.31(+5.58%)
Oct 03, 2024	5.510	5.750	5.370	5.560	3,177,958	-0.05(-0.89%)
Oct 02, 2024	5.060	5.620	4.980	5.610	3,940,123	+0.44(+8.51%)
Oct 01, 2024	5.320	5.370	5.080	5.170	3,099,440	-0.17(-3.18%)
Sep 30, 2024	5.300	5.570	5.180	5.340	3,919,694	+0.04(+0.75%)
Sep 27, 2024	5.460	5.570	5.200	5.300	4,073,805	+0.09(+1.73%)
Sep 26, 2024	4.830	5.288	4.695	5.210	4,767,280	+0.55(+11.80%)
Sep 25, 2024	4.680	4.890	4.640	4.660	2,327,809	+0.02(+0.43%)
Sep 24, 2024	4.550	4.730	4.515	4.640	1,633,308	+0.13(+2.88%)
Sep 23, 2024	4.670	4.670	4.470	4.510	1,415,705	-0.16(-3.43%)
Sep 20, 2024	4.710	4.780	4.599	4.670	1,337,840	-0.05(-1.06%)
Sep 19, 2024	4.890	4.985	4.703	4.720	2,029,942	+0.09(+1.94%)
Sep 18, 2024	4.680	4.960	4.580	4.630	2,207,690	-0.05(-1.07%)
Sep 17, 2024	4.640	4.790	4.620	4.680	1,592,866	+0.11(+2.41%)
Sep 16, 2024	4.730	4.730	4.520	4.570	2,131,975	-0.20(-4.19%)
Sep 13, 2024	4.580	4.770	4.580	4.770	1,890,840	+0.20(+4.38%)
Sep 12, 2024	4.630	4.730	4.555	4.570	1,872,148	-0.05(-1.08%)
Sep 11, 2024	4.430	4.630	4.350	4.620	2,028,549	+0.19(+4.29%)
Sep 10, 2024	4.380	4.465	4.280	4.430	1,465,772	+0.07(+1.61%)
Sep 09, 2024	4.200	4.455	4.180	4.360	1,969,421	+0.20(+4.81%)
Sep 06, 2024	4.390	4.400	4.120	4.160	2,960,807	-0.21(-4.81%)
Sep 05, 2024	4.370	4.470	4.290	4.370	2,353,803	+0.00(+0.00%)
Sep 04, 2024	4.460	4.561	4.250	4.370	2,733,843	-0.11(-2.46%)
Sep 03, 2024	4.900	4.930	4.440	4.480	3,281,877	-0.46(-9.31%)
Aug 30, 2024	4.820	5.050	4.810	4.940	2,325,358	+0.14(+2.92%)
Aug 29, 2024	4.760	4.880	4.695	4.800	2,821,471	+0.12(+2.56%)
Aug 28, 2024	4.930	4.930	4.640	4.680	4,131,885	-0.22(-4.49%)
Aug 27, 2024	5.200	5.260	4.900	4.900	3,794,555	-0.41(-7.72%)
Aug 26, 2024	5.280	5.400	5.040	5.310	3,129,317	+0.01(+0.19%)
Aug 23, 2024	5.200	5.390	5.005	5.300	4,920,833	+0.12(+2.32%)
Aug 22, 2024	5.180	5.390	5.120	5.180	4,951,748	+0.01(+0.19%)
Aug 21, 2024	5.030	5.220	4.970	5.170	3,674,909	+0.19(+3.82%)
Aug 20, 2024	5.170	5.240	4.910	4.980	4,632,900	-0.22(-4.23%)
Aug 19, 2024	5.230	5.230	5.020	5.200	6,033,149	+0.04(+0.78%)
Aug 16, 2024	5.090	5.740	5.070	5.160	9,532,014	+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%)

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.