Dark

JMIA
Jumia Technologies AG
stock NYSE ADR

At Close

Aug 29, 2025 3:59:55 PM EDT

8.60USD-5.805%(-0.53)3,590,099

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 29, 2025 9:20:30 AM EDT

8.98USD-1.643%(-0.15)27,539

After-hours

Aug 29, 2025 4:52:30 PM EDT

8.61USD+0.116%(+0.01)13,206

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-29	9.0600	9.1300	8.5900	8.6000	-5.805%	3,590,099	0.000%
2025-08-28	9.2600	9.3500	9.0500	9.1300	-0.545%	3,126,456	-5.805%
2025-08-27	9.0100	9.2907	8.8300	9.1800	+2.685%	5,621,285	-6.318%
2025-08-26	8.2700	9.0000	8.2700	8.9400	+8.495%	6,477,260	-3.803%
2025-08-25	7.8600	8.5000	7.8300	8.2400	+4.701%	4,527,143	+4.369%
2025-08-22	7.2100	7.9700	7.1000	7.8700	+9.458%	4,673,274	+9.276%
2025-08-21	7.2000	7.4100	7.0600	7.1900	-1.100%	2,214,318	+19.611%
2025-08-20	7.4400	7.5500	6.8600	7.2700	-5.215%	6,592,071	+18.294%
2025-08-19	7.9900	8.0200	7.6200	7.6700	-4.483%	3,127,139	+12.125%
2025-08-18	7.8900	8.1700	7.7650	8.0300	+3.613%	5,189,104	+7.098%
2025-08-15	7.6300	7.9400	7.5800	7.7500	+0.649%	5,662,573	+10.968%
2025-08-14	7.0500	7.7450	7.0100	7.7000	+3.217%	5,220,809	+11.688%
2025-08-13	7.4800	7.8500	7.3888	7.4600	+2.897%	7,771,525	+15.282%
2025-08-12	6.5000	7.2900	6.4900	7.2500	+12.578%	8,222,968	+18.621%
2025-08-11	5.8800	7.0900	5.8800	6.4400	+11.419%	11,540,636	+33.540%
2025-08-08	5.9400	6.0000	5.4900	5.7800	-0.687%	6,159,413	+48.789%
2025-08-07	5.2500	6.2500	5.1700	5.8200	+27.074%	20,926,796	+47.766%
2025-08-06	4.9800	4.9800	4.5600	4.5800	-5.955%	4,719,766	+87.773%
2025-08-05	4.9000	5.1700	4.8200	4.8700	+0.412%	3,714,494	+76.591%
2025-08-04	4.5600	4.8800	4.5300	4.8500	+8.989%	2,892,627	+77.320%
2025-08-01	4.4700	4.5550	4.3600	4.4500	-5.117%	2,422,302	+93.258%
2025-07-31	4.5400	4.7750	4.4500	4.6900	+3.991%	2,045,474	+83.369%
2025-07-30	4.6800	4.7199	4.4800	4.5100	-2.169%	1,907,852	+90.687%
2025-07-29	4.9100	4.9352	4.4400	4.6100	-7.056%	3,923,938	+86.551%
2025-07-28	4.9000	5.0600	4.8600	4.9600	+2.268%	2,490,380	+73.387%
2025-07-25	4.9000	4.9300	4.7700	4.8500	-1.020%	2,625,687	+77.320%
2025-07-24	4.7700	5.0000	4.7400	4.9000	+1.031%	2,926,016	+75.510%
2025-07-23	4.8100	4.9450	4.7106	4.8500	+1.677%	2,683,082	+77.320%
2025-07-22	4.6200	4.8000	4.5300	4.7700	+2.141%	3,360,673	+80.294%
2025-07-21	4.7900	5.0900	4.6700	4.6700	0.000%	4,896,352	+84.154%
2025-07-18	4.6000	4.7199	4.5200	4.6700	+1.743%	2,635,801	+84.154%
2025-07-17	4.5400	4.9000	4.5000	4.5900	+1.549%	4,100,666	+87.364%
2025-07-16	4.5000	4.5250	4.2300	4.5200	+0.893%	3,007,603	+90.265%
2025-07-15	4.3000	4.5590	4.2200	4.4800	+5.164%	3,651,196	+91.964%
2025-07-14	4.3000	4.3498	4.1909	4.2600	-1.617%	1,507,687	+101.878%
2025-07-11	4.3700	4.5799	4.2600	4.3300	-2.697%	2,119,280	+98.614%
2025-07-10	4.4400	4.4900	4.2300	4.4500	+0.679%	2,746,044	+93.258%
2025-07-09	4.2600	4.6150	4.1700	4.4200	+4.492%	5,020,600	+94.570%
2025-07-08	4.3200	4.3500	4.0900	4.2300	-0.704%	3,575,926	+103.310%
2025-07-07	4.3700	4.3700	4.1200	4.2600	-3.837%	3,294,498	+101.878%
2025-07-03	4.4100	4.7050	4.3800	4.4300	+0.454%	2,515,342	+94.131%
2025-07-02	4.5900	4.7000	4.1800	4.4100	-5.567%	6,806,826	+95.011%
2025-07-01	3.9500	4.7100	3.9150	4.6700	+16.169%	15,331,855	+84.154%
2025-06-30	3.7400	4.1692	3.6301	4.0200	+9.836%	6,636,387	+113.930%
2025-06-27	3.3600	3.6700	3.2800	3.6600	+8.605%	4,658,490	+134.973%
2025-06-26	3.2500	3.3800	3.1600	3.3700	+3.692%	3,350,502	+155.193%
2025-06-25	3.4900	3.5110	3.2450	3.2500	-5.797%	2,541,980	+164.615%
2025-06-24	3.2800	3.4900	3.2800	3.4500	+6.811%	2,519,470	+149.275%
2025-06-23	3.1500	3.3000	3.1050	3.2300	+0.311%	2,157,363	+166.254%
2025-06-20	3.1900	3.2600	3.1000	3.2200	+2.222%	3,417,692	+167.081%
2025-06-18	3.1600	3.2700	3.1200	3.1500	+1.286%	3,058,575	+173.016%
2025-06-17	3.1600	3.2100	3.0850	3.1100	-3.115%	2,256,712	+176.527%
2025-06-16	3.1500	3.2800	3.0800	3.2100	+5.246%	2,180,392	+167.913%
2025-06-13	3.0700	3.1400	3.0200	3.0500	-3.785%	2,095,466	+181.967%
2025-06-12	3.3300	3.3400	3.1500	3.1700	-4.518%	2,603,665	+171.293%
2025-06-11	3.6600	3.6700	3.2800	3.3200	-7.263%	2,971,037	+159.036%
2025-06-10	3.4500	3.6180	3.3900	3.5800	+4.373%	3,002,042	+140.223%
2025-06-09	3.4100	3.5000	3.2800	3.4300	+1.780%	2,907,941	+150.729%
2025-06-06	3.2800	3.5000	3.2579	3.3700	+3.692%	3,784,011	+155.193%
2025-06-05	3.3400	3.4700	3.2300	3.2500	-1.515%	2,389,618	+164.615%
2025-06-04	3.2500	3.4000	3.1800	3.3000	+1.852%	2,229,667	+160.606%
2025-06-03	3.3200	3.3500	3.2000	3.2400	-1.220%	1,876,715	+165.432%
2025-06-02	3.3600	3.3800	3.1800	3.2800	-1.796%	2,783,631	+162.195%
2025-05-30	3.1200	3.3600	3.1000	3.3400	+5.031%	3,281,704	+157.485%
2025-05-29	3.3400	3.3899	3.1800	3.1800	-3.636%	2,105,177	+170.440%
2025-05-28	3.4000	3.4450	3.2250	3.3000	-3.790%	3,189,515	+160.606%
2025-05-27	3.2800	3.4700	3.1610	3.4300	+5.864%	3,269,598	+150.729%
2025-05-23	3.1500	3.3400	3.0900	3.2400	-0.917%	3,638,002	+165.432%
2025-05-22	2.9000	3.2900	2.8850	3.2700	+12.371%	3,644,917	+162.997%
2025-05-21	3.0000	3.0750	2.8900	2.9100	-4.590%	2,372,946	+195.533%
2025-05-20	3.1100	3.1300	3.0200	3.0500	-2.866%	1,287,741	+181.967%
2025-05-19	3.1000	3.1600	3.0400	3.1400	-2.181%	1,841,990	+173.885%
2025-05-16	3.1000	3.2300	3.0650	3.2100	+4.902%	2,134,589	+167.913%
2025-05-15	3.2000	3.2400	3.0101	3.0600	-6.422%	2,663,722	+181.046%
2025-05-14	3.5100	3.5200	3.2100	3.2700	-5.217%	3,431,144	+162.997%
2025-05-13	3.5300	3.6200	3.4100	3.4500	-2.817%	3,590,187	+149.275%
2025-05-12	3.5200	3.5905	3.1800	3.5500	+7.576%	7,303,581	+142.254%
2025-05-09	3.0500	3.3000	2.9816	3.3000	+14.983%	7,026,699	+160.606%
2025-05-08	2.2100	2.9899	2.1300	2.8700	+19.583%	8,837,582	+199.652%
2025-05-07	2.5300	2.5545	2.3500	2.4000	-4.762%	3,075,349	+258.333%
2025-05-06	2.4700	2.5350	2.4150	2.5200	+1.613%	1,983,265	+241.270%
2025-05-05	2.5000	2.5600	2.4550	2.4800	-0.800%	2,707,633	+246.774%
2025-05-02	2.4800	2.5500	2.4500	2.5000	+2.881%	1,532,279	+244.000%
2025-05-01	2.4000	2.4800	2.3500	2.4300	+2.532%	1,512,488	+253.909%
2025-04-30	2.3700	2.3850	2.2900	2.3700	-3.265%	2,502,361	+262.869%
2025-04-29	2.3900	2.5300	2.3600	2.4500	+2.941%	3,290,473	+251.020%
2025-04-28	2.5000	2.5150	2.3500	2.3800	-2.459%	2,131,060	+261.345%
2025-04-25	2.3700	2.4650	2.3400	2.4400	+4.274%	3,257,937	+252.459%
2025-04-24	2.2500	2.3600	2.2300	2.3400	+3.084%	2,589,368	+267.521%
2025-04-23	2.2100	2.3100	2.1950	2.2700	+5.581%	2,604,782	+278.855%
2025-04-22	2.1400	2.1700	2.0700	2.1500	+1.896%	1,873,336	+300.000%
2025-04-21	2.1000	2.1300	2.0300	2.1100	+0.476%	1,548,499	+307.583%
2025-04-17	2.0800	2.1200	2.0203	2.1000	+2.439%	1,376,001	+309.524%
2025-04-16	2.0500	2.1100	2.0100	2.0500	-2.844%	1,571,549	+319.512%
2025-04-15	2.1000	2.1600	2.0501	2.1100	+0.957%	1,924,535	+307.583%
2025-04-14	2.1600	2.1779	2.0300	2.0900	+1.951%	2,036,510	+311.483%
2025-04-11	1.9900	2.1100	1.9219	2.0500	+4.592%	2,971,108	+319.512%
2025-04-10	2.0000	2.0250	1.8700	1.9600	-4.854%	2,512,516	+338.776%
2025-04-09	1.7500	2.0900	1.7000	2.0600	+19.075%	4,417,313	+317.476%
2025-04-08	1.9100	1.9400	1.7000	1.7300	-1.705%	4,082,064	+397.110%
2025-04-07	1.6900	1.8900	1.6000	1.7600	-1.124%	7,276,111	+388.636%
2025-04-04	1.9300	1.9493	1.7400	1.7800	-10.101%	17,438,239	+383.146%
2025-04-03	2.0900	2.1200	1.9300	1.9800	-10.000%	9,213,655	+334.343%
2025-04-02	2.1600	2.2500	2.1300	2.2000	+0.917%	1,372,801	+290.909%
2025-04-01	2.1500	2.2400	2.1101	2.1800	+1.395%	1,617,995	+294.495%
2025-03-31	2.1500	2.1750	2.0700	2.1500	-4.018%	2,849,098	+300.000%
2025-03-28	2.3300	2.3300	2.2300	2.2400	-4.274%	1,680,496	+283.929%
2025-03-27	2.3700	2.4100	2.3100	2.3400	-0.847%	1,362,309	+267.521%
2025-03-26	2.5200	2.5400	2.3350	2.3600	-6.349%	1,734,466	+264.407%
2025-03-25	2.5600	2.5800	2.4800	2.5200	-1.176%	1,109,994	+241.270%
2025-03-24	2.5200	2.5500	2.5000	2.5500	+3.239%	1,216,300	+237.255%
2025-03-21	2.4200	2.4700	2.3750	2.4700	+1.646%	1,261,494	+248.178%
2025-03-20	2.4600	2.5100	2.4000	2.4300	-2.410%	1,345,524	+253.909%
2025-03-19	2.4000	2.5200	2.4000	2.4900	+4.622%	1,544,225	+245.382%
2025-03-18	2.4500	2.4500	2.3600	2.3800	-3.252%	1,325,202	+261.345%
2025-03-17	2.3500	2.4850	2.3400	2.4600	+5.128%	1,660,114	+249.593%
2025-03-14	2.3600	2.3800	2.3000	2.3400	+2.183%	1,867,695	+267.521%
2025-03-13	2.3600	2.3700	2.2600	2.2900	-2.966%	1,163,298	+275.546%
2025-03-12	2.3700	2.4091	2.3200	2.3600	+3.057%	1,428,785	+264.407%
2025-03-11	2.2800	2.4100	2.2800	2.2900	+0.881%	2,242,099	+275.546%
2025-03-10	2.3200	2.3550	2.2500	2.2700	-6.198%	2,805,973	+278.855%
2025-03-07	2.4000	2.4200	2.3100	2.4200	+1.681%	1,704,291	+255.372%
2025-03-06	2.4800	2.4900	2.3500	2.3800	-6.667%	1,804,154	+261.345%
2025-03-05	2.4700	2.5600	2.4100	2.5500	+5.809%	2,220,148	+237.255%
2025-03-04	2.2600	2.4600	2.2100	2.4100	+4.329%	2,601,103	+256.846%
2025-03-03	2.4900	2.5300	2.2800	2.3100	-5.714%	2,846,585	+272.294%
2025-02-28	2.3900	2.4800	2.3200	2.4500	+0.823%	3,682,802	+251.020%
2025-02-27	2.5400	2.5600	2.4150	2.4300	-3.953%	4,330,204	+253.909%
2025-02-26	2.6200	2.6300	2.5300	2.5300	-1.938%	3,217,780	+239.921%
2025-02-25	2.7300	2.7400	2.5400	2.5800	-4.797%	4,838,445	+233.333%
2025-02-24	2.7700	2.8550	2.6600	2.7100	-1.812%	5,375,826	+217.343%
2025-02-21	2.8400	2.9300	2.7201	2.7600	-2.128%	8,357,185	+211.594%
2025-02-20	3.1300	3.1400	2.6900	2.8200	-27.320%	27,440,086	+204.965%
2025-02-19	4.0500	4.1600	3.8600	3.8800	-3.960%	5,129,059	+121.649%
2025-02-18	4.1300	4.3000	4.0050	4.0400	-2.651%	2,945,677	+112.871%
2025-02-14	4.1900	4.2850	4.0700	4.1500	-0.240%	2,608,686	+107.229%
2025-02-13	4.0200	4.1600	3.9500	4.1600	+3.741%	1,809,843	+106.731%
2025-02-12	3.8850	4.0100	3.8710	4.0100	+3.886%	2,082,821	+114.464%
2025-02-11	4.1000	4.1100	3.8400	3.8600	-6.988%	2,837,730	+122.798%
2025-02-10	4.0800	4.1500	4.0000	4.1500	+4.010%	2,214,908	+107.229%
2025-02-07	4.0200	4.1800	3.9800	3.9900	-0.993%	3,759,065	+115.539%
2025-02-06	4.0200	4.1093	3.9800	4.0300	+0.499%	1,277,903	+113.400%
2025-02-05	4.0500	4.0900	3.9800	4.0100	-1.716%	2,043,573	+114.464%
2025-02-04	3.8800	4.0900	3.8700	4.0800	+4.884%	2,648,660	+110.784%
2025-02-03	3.8400	3.9750	3.7700	3.8900	-2.506%	2,968,122	+121.080%
2025-01-31	4.2400	4.3300	3.9500	3.9900	-5.226%	3,737,021	+115.539%
2025-01-30	3.9900	4.2700	3.9900	4.2100	+6.582%	4,218,849	+104.276%
2025-01-29	4.0300	4.0500	3.9100	3.9500	-2.469%	2,483,638	+117.722%
2025-01-28	3.8500	4.0700	3.7900	4.0500	+4.922%	2,085,202	+112.346%
2025-01-27	3.8500	3.9100	3.7650	3.8600	-3.015%	3,835,433	+122.798%
2025-01-24	3.9300	4.1300	3.8900	3.9800	+1.015%	2,137,568	+116.080%
2025-01-23	3.8250	3.9700	3.7400	3.9400	+2.604%	1,970,073	+118.274%
2025-01-22	3.8500	3.9900	3.7800	3.8400	+0.524%	1,948,613	+123.958%
2025-01-21	3.8100	3.8900	3.7300	3.8200	+3.243%	1,599,796	+125.131%
2025-01-17	3.7900	3.8500	3.6800	3.7000	-1.070%	1,621,693	+132.432%
2025-01-16	3.8000	3.8400	3.7300	3.7400	-1.058%	1,520,456	+129.947%
2025-01-15	3.7600	3.8820	3.7450	3.7800	+3.562%	2,249,658	+127.513%
2025-01-14	3.7700	3.8300	3.6250	3.6500	-1.617%	1,633,736	+135.616%
2025-01-13	3.7300	3.7300	3.6000	3.7100	-3.133%	2,311,288	+131.806%
2025-01-10	3.8200	3.8400	3.7100	3.8300	-1.034%	3,024,496	+124.543%
2025-01-08	4.0200	4.0400	3.8350	3.8700	-3.731%	3,027,822	+122.222%
2025-01-07	4.1600	4.2250	4.0000	4.0200	-3.133%	1,999,250	+113.930%
2025-01-06	4.0400	4.2700	4.0400	4.1500	+5.063%	2,784,822	+107.229%
2025-01-03	3.9900	4.0400	3.9000	3.9500	+1.282%	2,269,334	+117.722%
2025-01-02	3.8500	4.0800	3.8400	3.9000	+2.094%	2,277,777	+120.513%
2024-12-31	3.9800	4.0500	3.7700	3.8200	-2.551%	2,343,412	+125.131%
2024-12-30	3.9000	3.9800	3.8600	3.9200	-2.244%	2,203,214	+119.388%
2024-12-27	4.0300	4.0800	3.9250	4.0100	-3.140%	2,464,165	+114.464%
2024-12-26	4.1600	4.2100	4.0100	4.1400	-1.896%	2,691,297	+107.729%
2024-12-24	4.0900	4.2550	4.0507	4.2200	+5.764%	1,978,056	+103.791%
2024-12-23	4.0300	4.0676	3.9200	3.9900	-0.993%	1,935,188	+115.539%
2024-12-20	3.9500	4.1300	3.8200	4.0300	+1.768%	5,272,728	+113.400%
2024-12-19	4.2700	4.3550	3.9600	3.9600	-5.263%	3,248,111	+117.172%
2024-12-18	4.5300	4.6200	4.1200	4.1800	-8.534%	3,245,226	+105.742%
2024-12-17	4.4100	4.7400	4.3100	4.5700	+2.237%	3,473,013	+88.184%
2024-12-16	4.3500	4.5301	4.2200	4.4700	+2.759%	3,373,645	+92.394%
2024-12-13	4.6600	4.7099	4.3100	4.3500	-6.250%	3,448,637	+97.701%
2024-12-12	4.7100	4.8580	4.5800	4.6400	-2.316%	2,705,490	+85.345%
2024-12-11	4.7000	4.9900	4.5300	4.7500	+2.814%	3,651,915	+81.053%
2024-12-10	5.0000	5.0000	4.5400	4.6200	-8.696%	4,560,507	+86.147%
2024-12-09	4.7000	5.3400	4.6650	5.0600	+10.722%	8,669,089	+69.960%
2024-12-06	4.7200	4.9800	4.4600	4.5700	+0.883%	7,945,145	+88.184%
2024-12-05	3.9100	4.7800	3.8300	4.5300	+19.525%	12,796,080	+89.845%
2024-12-04	3.7000	3.8200	3.6090	3.7900	+1.067%	3,638,225	+126.913%
2024-12-03	3.7400	3.8900	3.7000	3.7500	-3.101%	2,321,973	+129.333%
2024-12-02	3.8800	3.9500	3.7900	3.8700	-0.769%	2,275,976	+122.222%
2024-11-29	4.0000	4.0350	3.8900	3.9000	-2.010%	1,531,759	+120.513%
2024-11-27	4.0700	4.0900	3.9500	3.9800	+0.505%	2,366,348	+116.080%
2024-11-26	4.1100	4.3700	3.9100	3.9600	-3.650%	3,885,713	+117.172%
2024-11-25	3.9500	4.2488	3.9400	4.1100	+8.158%	4,467,925	+109.246%
2024-11-22	3.6000	3.8400	3.5200	3.8000	+4.396%	3,404,195	+126.316%
2024-11-21	3.8100	3.8300	3.6350	3.6400	-4.961%	2,932,021	+136.264%
2024-11-20	3.7200	3.8850	3.6700	3.8300	+2.957%	2,325,190	+124.543%
2024-11-19	3.7000	3.7585	3.6350	3.7200	-0.535%	1,539,087	+131.183%
2024-11-18	3.7200	3.8100	3.6800	3.7400	+0.538%	1,353,552	+129.947%
2024-11-15	3.7800	3.8094	3.6800	3.7200	+0.270%	1,717,788	+131.183%
2024-11-14	3.9000	3.9300	3.7000	3.7100	-4.381%	2,192,912	+131.806%
2024-11-13	4.0100	4.0700	3.8500	3.8800	-3.242%	2,175,101	+121.649%
2024-11-12	3.9900	4.2100	3.9000	4.0100	-0.249%	2,542,022	+114.464%
2024-11-11	3.8500	4.0200	3.6900	4.0200	+5.236%	3,028,830	+113.930%
2024-11-08	4.0100	4.0100	3.6400	3.8200	-4.500%	4,992,353	+125.131%
2024-11-07	4.3600	4.3800	3.9000	4.0000	-17.012%	7,082,866	+115.000%
2024-11-06	4.8000	4.8200	4.5350	4.8200	+2.119%	2,850,083	+78.423%
2024-11-05	4.6600	4.7500	4.6100	4.7200	+2.165%	1,319,889	+82.203%
2024-11-04	4.5900	4.7400	4.4900	4.6200	+1.094%	1,399,998	+86.147%
2024-11-01	4.6000	4.7500	4.5400	4.5700	-0.652%	1,655,420	+88.184%
2024-10-31	4.7700	4.8200	4.5200	4.6000	-3.766%	2,258,029	+86.957%
2024-10-30	5.0100	5.0100	4.7600	4.7800	-4.970%	1,565,932	+79.916%
2024-10-29	5.1000	5.1601	4.9600	5.0300	-1.373%	1,665,074	+70.974%
2024-10-28	4.8900	5.1750	4.8100	5.1000	+7.143%	2,649,228	+68.627%
2024-10-25	4.8200	5.0600	4.7400	4.7600	+1.062%	3,610,212	+80.672%
2024-10-24	4.7400	4.8200	4.6800	4.7100	+0.426%	1,000,865	+82.590%
2024-10-23	4.8500	4.8500	4.5640	4.6900	-3.696%	1,642,419	+83.369%
2024-10-22	4.7500	4.9087	4.6800	4.8700	+1.458%	1,307,663	+76.591%
2024-10-21	4.8100	4.8350	4.6500	4.8000	-2.240%	2,565,390	+79.167%
2024-10-18	5.0000	5.0900	4.8700	4.9100	-0.203%	1,974,831	+75.153%
2024-10-17	5.0300	5.0400	4.8150	4.9200	-2.187%	1,985,466	+74.797%
2024-10-16	5.1400	5.2200	4.9400	5.0300	-0.593%	1,882,075	+70.974%
2024-10-15	5.2700	5.2700	4.9400	5.0600	-3.985%	2,261,568	+69.960%
2024-10-14	5.4200	5.4600	5.2500	5.2700	-2.947%	1,495,271	+63.188%
2024-10-11	5.1100	5.5800	5.0600	5.4300	+5.642%	2,761,202	+58.379%
2024-10-10	5.0900	5.1800	4.9900	5.1400	+0.195%	1,575,299	+67.315%
2024-10-09	5.4000	5.4300	5.1150	5.1300	-6.044%	3,017,877	+67.641%
2024-10-08	5.4900	5.6098	5.3800	5.4600	-2.500%	1,722,396	+57.509%
2024-10-07	5.9300	5.9799	5.4793	5.6000	-4.600%	2,987,208	+53.571%
2024-10-04	5.7000	6.0000	5.5002	5.8700	+5.576%	3,562,835	+46.508%
2024-10-03	5.5100	5.7500	5.3700	5.5600	-0.891%	3,178,461	+54.676%
2024-10-02	5.0600	5.6200	4.9800	5.6100	+8.511%	3,960,351	+53.298%
2024-10-01	5.3200	5.3700	5.0800	5.1700	-3.184%	3,090,311	+66.344%
2024-09-30	5.3000	5.5700	5.1803	5.3400	+0.755%	3,919,131	+61.049%
2024-09-27	5.4600	5.5700	5.2000	5.3000	+1.727%	4,073,805	+62.264%
2024-09-26	4.8300	5.2880	4.6950	5.2100	+11.803%	4,766,076	+65.067%
2024-09-25	4.6800	4.8900	4.6400	4.6600	+0.431%	2,327,442	+84.549%
2024-09-24	4.5500	4.7300	4.5150	4.6400	+2.882%	1,636,256	+85.345%
2024-09-23	4.6700	4.6700	4.4700	4.5100	-3.426%	1,417,295	+90.687%
2024-09-20	4.7100	4.7798	4.5988	4.6700	-1.059%	1,328,105	+84.154%
2024-09-19	4.8900	4.9850	4.7026	4.7200	+1.944%	2,036,031	+82.203%
2024-09-18	4.6800	4.9600	4.5800	4.6300	-1.068%	2,207,850	+85.745%
2024-09-17	4.6400	4.7900	4.6200	4.6800	+2.407%	1,593,195	+83.761%
2024-09-16	4.7300	4.7300	4.5200	4.5700	-4.193%	2,131,388	+88.184%
2024-09-13	4.5800	4.7700	4.5800	4.7700	+4.376%	1,887,635	+80.294%
2024-09-12	4.6300	4.7300	4.5550	4.5700	-1.082%	1,869,062	+88.184%
2024-09-11	4.4300	4.6300	4.3500	4.6200	+4.289%	2,025,207	+86.147%
2024-09-10	4.3800	4.4650	4.2800	4.4300	+1.606%	1,461,985	+94.131%
2024-09-09	4.2000	4.4550	4.1800	4.3600	+4.808%	1,964,772	+97.248%
2024-09-06	4.3900	4.4000	4.1200	4.1600	-4.805%	2,960,807	+106.731%
2024-09-05	4.3700	4.4700	4.2900	4.3700	0.000%	2,344,630	+96.796%
2024-09-04	4.4600	4.5608	4.2500	4.3700	-2.455%	2,704,312	+96.796%
2024-09-03	4.9000	4.9300	4.4400	4.4800	-9.312%	3,289,695	+91.964%
2024-08-30	4.8200	5.0499	4.8100	4.9400	+2.917%	2,299,795	+74.089%
2024-08-29	4.7600	4.8800	4.6950	4.8000	+2.564%	2,823,908	+79.167%
2024-08-28	4.9300	4.9300	4.6400	4.6800	-4.490%	4,134,977	+83.761%
2024-08-27	5.2000	5.2599	4.9000	4.9000	-7.721%	3,797,396	+75.510%
2024-08-26	5.2800	5.4000	5.0400	5.3100	+0.189%	3,133,495	+61.959%
2024-08-23	5.2000	5.3900	5.0050	5.3000	+2.317%	4,920,830	+62.264%
2024-08-22	5.1800	5.3900	5.1200	5.1800	+0.193%	4,949,758	+66.023%
2024-08-21	5.0300	5.2200	4.9700	5.1700	+3.815%	3,676,635	+66.344%
2024-08-20	5.1700	5.2400	4.9100	4.9800	-4.231%	4,634,499	+72.691%
2024-08-19	5.2300	5.2300	5.0200	5.2000	+0.775%	5,988,487	+65.385%
2024-08-16	5.0900	5.7400	5.0700	5.1600	+5.306%	9,532,007	+66.667%
2024-08-15	4.9600	5.1200	4.8050	4.9000	+0.616%	5,145,289	+75.510%
2024-08-14	5.0000	5.1300	4.7800	4.8700	-1.016%	4,862,724	+76.591%
2024-08-13	5.1000	5.4800	4.8500	4.9200	-2.767%	9,734,764	+74.797%
2024-08-12	4.6400	5.1399	4.6000	5.0600	+9.524%	7,647,584	+69.960%
2024-08-09	4.8600	4.9000	4.5650	4.6200	-3.950%	7,288,809	+86.147%
2024-08-08	5.0000	5.0500	4.7400	4.8100	-2.037%	8,878,161	+78.794%
2024-08-07	4.9300	5.1200	4.6301	4.9100	+0.409%	14,571,382	+75.153%
2024-08-06	6.9000	7.2300	4.8200	4.8900	-53.824%	34,675,357	+75.869%
2024-08-05	9.0000	10.9000	8.9100	10.5900	-0.935%	6,313,906	-18.791%
2024-08-02	10.5000	11.0400	10.1600	10.6900	-3.780%	5,179,404	-19.551%
2024-08-01	12.1000	12.1821	10.8900	11.1100	-8.030%	3,981,536	-22.592%
2024-07-31	12.5000	12.8100	12.0500	12.0800	-0.658%	4,266,171	-28.808%
2024-07-30	12.3100	12.5699	11.9300	12.1600	-0.572%	4,545,144	-29.276%
2024-07-29	13.5000	13.7200	12.0900	12.2300	-6.641%	4,486,169	-29.681%
2024-07-26	12.7100	13.5000	12.1400	13.1000	+6.591%	6,906,502	-34.351%
2024-07-25	11.8900	12.7700	11.5600	12.2900	+0.408%	5,340,259	-30.024%
2024-07-24	13.5000	13.6300	11.9200	12.2400	-11.304%	6,586,805	-29.739%
2024-07-23	14.5000	15.0400	13.0650	13.8000	-5.220%	10,480,488	-37.681%
2024-07-22	13.0200	14.8600	12.5200	14.5600	+16.760%	10,801,607	-40.934%
2024-07-19	12.1700	13.1498	12.0300	12.4700	+1.218%	5,577,473	-31.034%
2024-07-18	12.7100	12.9300	11.7100	12.3200	-0.885%	6,812,365	-30.195%
2024-07-17	12.8800	13.3400	12.1700	12.4300	-7.789%	7,855,405	-30.813%
2024-07-16	13.5900	14.3897	13.1200	13.4800	+2.121%	9,610,258	-36.202%
2024-07-15	13.1500	13.5500	12.4200	13.2000	+0.995%	8,499,280	-34.848%
2024-07-12	12.0300	13.2000	12.0300	13.0700	+8.195%	9,245,749	-34.200%
2024-07-11	11.9100	12.4600	11.5250	12.0800	+2.809%	9,910,802	-28.808%
2024-07-10	10.6500	12.0900	10.6001	11.7500	+6.915%	11,153,531	-26.809%
2024-07-09	8.9800	11.2100	8.9800	10.9900	+29.905%	19,112,332	-21.747%
2024-07-08	8.6000	8.7486	8.2400	8.4600	0.000%	3,071,345	+1.655%
2024-07-05	7.9400	8.5150	7.7800	8.4600	+7.771%	4,814,789	+1.655%
2024-07-03	7.5000	8.3000	7.5000	7.8500	+4.947%	4,645,519	+9.554%
2024-07-02	7.1500	7.5650	7.0100	7.4800	+4.615%	2,859,844	+14.973%
2024-07-01	7.1100	7.1700	6.6800	7.1500	+1.852%	2,642,865	+20.280%
2024-06-28	7.2700	7.4900	6.8700	7.0200	-3.306%	4,419,442	+22.507%
2024-06-27	7.2000	7.4295	6.9500	7.2600	-0.275%	3,235,682	+18.457%
2024-06-26	7.1800	8.0900	7.1510	7.2800	+1.393%	6,512,798	+18.132%
2024-06-25	7.0200	7.3800	6.9200	7.1800	+2.279%	3,117,465	+19.777%
2024-06-24	7.1400	7.5000	6.9300	7.0200	-2.092%	3,476,760	+22.507%
2024-06-21	7.7600	7.8100	7.0450	7.1700	-9.355%	5,856,539	+19.944%
2024-06-20	7.9000	8.4300	7.6000	7.9100	+0.764%	4,617,041	+8.723%
2024-06-18	9.3000	9.3400	7.7401	7.8500	-16.578%	6,848,716	+9.554%
2024-06-17	9.1600	9.6700	9.1500	9.4100	+1.292%	2,951,359	-8.608%
2024-06-14	9.3800	9.8223	9.0700	9.2900	-1.797%	3,679,986	-7.427%
2024-06-13	9.9801	10.5500	8.9700	9.4600	-4.057%	8,543,076	-9.091%
2024-06-12	9.3800	10.0300	9.3100	9.8600	+9.434%	7,084,822	-12.779%
2024-06-11	8.6700	9.1000	8.4120	9.0100	+2.620%	4,298,914	-4.550%
2024-06-10	7.4700	8.9300	7.3400	8.7800	+17.067%	9,392,940	-2.050%
2024-06-07	7.8000	8.0700	7.3900	7.5000	-5.660%	3,529,126	+14.667%
2024-06-06	7.7200	8.1700	7.6100	7.9500	+2.448%	4,877,939	+8.176%
2024-06-05	7.3300	7.8100	7.1800	7.7600	+7.034%	2,876,676	+10.825%
2024-06-04	7.1200	7.4200	7.0519	7.2500	+1.257%	2,575,961	+18.621%
2024-06-03	7.3200	7.6999	6.9600	7.1600	+0.987%	3,769,876	+20.112%
2024-05-31	7.1000	7.2762	6.7100	7.0900	+2.014%	4,903,675	+21.298%
2024-05-30	6.4100	7.0700	6.4000	6.9500	+7.919%	4,268,461	+23.741%
2024-05-29	6.0800	6.6300	6.0000	6.4400	+3.205%	2,851,003	+33.540%
2024-05-28	6.1800	6.4600	6.1350	6.2400	+1.299%	2,564,107	+37.821%
2024-05-24	5.7300	6.2100	5.7200	6.1600	+8.834%	3,548,279	+39.610%
2024-05-23	5.7500	5.8800	5.5500	5.6600	-0.702%	3,108,964	+51.943%
2024-05-22	6.0200	6.2400	5.6600	5.7000	-5.473%	3,336,724	+50.877%
2024-05-21	6.4900	6.4900	5.8100	6.0300	-7.657%	4,687,322	+42.620%
2024-05-20	6.8300	6.8500	6.4400	6.5300	-3.545%	3,328,943	+31.700%
2024-05-17	6.7000	7.4300	6.5900	6.7700	+1.652%	7,092,403	+27.031%
2024-05-16	6.9000	7.1000	6.5650	6.6600	0.000%	5,223,301	+29.129%
2024-05-15	6.2500	6.8100	5.8900	6.6600	+9.720%	5,460,623	+29.129%
2024-05-14	6.1900	6.5400	5.9080	6.0700	-0.328%	3,105,466	+41.680%
2024-05-13	6.1500	6.5165	6.0450	6.0900	+1.331%	2,958,212	+41.215%
2024-05-10	6.2500	6.3200	5.9101	6.0100	-3.531%	2,417,339	+43.095%
2024-05-09	6.5000	6.6000	5.8100	6.2300	-4.594%	5,538,322	+38.042%
2024-05-08	6.3200	6.6900	6.1450	6.5300	+1.240%	4,232,154	+31.700%
2024-05-07	6.1300	7.0000	5.9700	6.4500	+17.916%	14,788,560	+33.333%
2024-05-06	5.1500	5.5000	5.1000	5.4700	+8.103%	4,190,336	+57.221%
2024-05-03	5.1300	5.3400	4.9500	5.0600	+3.265%	3,183,620	+69.960%
2024-05-02	4.6800	4.9500	4.4300	4.9000	+9.131%	2,517,202	+75.510%
2024-05-01	4.3200	4.8100	4.3100	4.4900	+2.278%	1,767,889	+91.537%
2024-04-30	4.5100	4.5100	4.3450	4.3900	-3.091%	1,230,044	+95.900%
2024-04-29	4.6300	4.6400	4.4200	4.5300	-0.220%	1,041,089	+89.845%
2024-04-26	4.4000	4.7400	4.3400	4.5400	+3.182%	2,290,558	+89.427%
2024-04-25	4.3600	4.4700	4.2300	4.4000	-2.222%	1,466,633	+95.455%
2024-04-24	4.7300	4.7700	4.4550	4.5000	-2.808%	1,838,610	+91.111%
2024-04-23	4.1800	4.6900	4.1800	4.6300	+11.298%	3,169,778	+85.745%
2024-04-22	3.9800	4.2300	3.8800	4.1600	+5.584%	1,914,378	+106.731%
2024-04-19	4.0800	4.1200	3.8600	3.9400	-2.956%	1,988,552	+118.274%
2024-04-18	4.0400	4.2400	4.0014	4.0600	+0.495%	1,352,469	+111.823%
2024-04-17	4.1000	4.2301	3.9800	4.0400	+0.498%	1,536,656	+112.871%
2024-04-16	4.0500	4.1400	3.9600	4.0200	-2.899%	1,685,800	+113.930%
2024-04-15	4.4700	4.5199	4.1300	4.1400	-6.966%	3,147,530	+107.729%
2024-04-12	4.7700	4.8000	4.4500	4.4500	-8.436%	2,211,542	+93.258%
2024-04-11	4.8600	4.9480	4.7300	4.8600	+1.040%	1,349,872	+76.955%
2024-04-10	5.0000	5.0000	4.7300	4.8100	-5.128%	1,834,485	+78.794%
2024-04-09	5.2700	5.3985	4.9650	5.0700	-2.687%	2,444,948	+69.625%
2024-04-08	5.1900	5.3300	5.0600	5.2100	+1.362%	2,264,857	+65.067%
2024-04-05	5.2000	5.4207	5.0300	5.1400	-2.281%	2,968,532	+67.315%
2024-04-04	5.3500	5.6850	5.2400	5.2600	+0.574%	4,791,998	+63.498%
2024-04-03	5.0000	5.2950	4.9454	5.2300	+2.750%	2,937,102	+64.436%
2024-04-02	4.9200	5.2550	4.7800	5.0900	-0.391%	2,251,981	+68.959%
2024-04-01	5.1500	5.3800	5.0800	5.1100	-0.195%	1,888,011	+68.297%
2024-03-28	5.1700	5.5500	5.0900	5.1200	-0.967%	2,594,003	+67.969%
2024-03-27	5.0600	5.3099	4.9200	5.1700	+2.783%	3,526,899	+66.344%
2024-03-26	5.3700	5.4500	5.0050	5.0300	-7.196%	3,319,952	+70.974%
2024-03-25	5.5500	5.7300	5.3900	5.4200	-3.214%	2,014,640	+58.672%
2024-03-22	5.9100	5.9300	5.5300	5.6000	-5.882%	2,564,963	+53.571%
2024-03-21	6.1100	6.5300	5.9500	5.9500	-2.138%	3,698,016	+44.538%
2024-03-20	6.2000	6.2900	5.7700	6.0800	-1.935%	2,948,406	+41.447%
2024-03-19	6.5400	6.6200	6.0700	6.2000	-6.627%	4,334,855	+38.710%
2024-03-18	6.9500	7.0900	6.6200	6.6400	-3.768%	3,317,118	+29.518%
2024-03-15	6.6500	7.1700	6.6500	6.9000	+1.471%	2,828,061	+24.638%
2024-03-14	7.0100	7.5700	6.6100	6.8000	-2.996%	6,392,096	+26.471%
2024-03-13	6.6000	7.1800	6.5000	7.0100	+5.572%	5,359,031	+22.682%
2024-03-12	6.6000	6.8700	6.2900	6.6400	+1.997%	3,253,724	+29.518%
2024-03-11	7.0800	7.3300	6.4050	6.5100	-8.051%	4,184,686	+32.104%

.dark-mode .t6Mr2n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t6Mr2n{ color: #333333; background-color: white; border: 2px solid #333333; }JMIAJumia Technologies AGstock NYSE ADR

JMIA
Jumia Technologies AG
stock NYSE ADR