Dark

JMIA
Jumia Technologies AG
stock NYSE ADR

At Close

Feb 6, 2026 3:59:56 PM EST

11.92USD+14.067%(+1.47)3,285,101

10.25Bid 13.58Ask 3.33Spread

Pre-market

Feb 6, 2026 9:27:30 AM EST

11.55USD+10.526%(+1.10)38,665

After-hours

Feb 5, 2026 4:55:30 PM EST

10.16USD-2.739%(-0.29)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-06	11.2800	11.9800	11.1400	11.9200	+14.067%	3,285,101	0.000%
2026-02-05	11.0000	11.3533	10.4400	10.4500	-8.414%	2,533,762	+14.067%
2026-02-04	11.9900	12.0600	10.8900	11.4100	-6.322%	3,909,678	+4.470%
2026-02-03	12.5000	12.5000	11.6470	12.1800	-1.456%	2,709,767	-2.135%
2026-02-02	13.1500	13.6000	12.2500	12.3600	-7.554%	3,450,316	-3.560%
2026-01-30	13.3200	13.6500	12.9300	13.3700	-2.975%	2,786,498	-10.845%
2026-01-29	12.8700	14.1500	12.7601	13.7800	+6.905%	7,772,197	-13.498%
2026-01-28	12.6700	12.9000	12.5300	12.8900	+1.576%	1,961,659	-7.525%
2026-01-27	12.8000	12.9599	12.4700	12.6900	-0.626%	1,440,222	-6.068%
2026-01-26	12.7500	13.0200	12.5030	12.7700	-0.931%	1,554,608	-6.656%
2026-01-23	12.6000	13.0900	12.3701	12.8900	+1.817%	2,563,578	-7.525%
2026-01-22	12.7700	13.0750	12.5800	12.6600	+1.118%	2,416,030	-5.845%
2026-01-21	12.5700	12.8050	12.1100	12.5200	+0.562%	2,384,140	-4.792%
2026-01-20	12.0200	12.8000	11.8800	12.4500	0.000%	3,044,168	-4.257%
2026-01-16	12.9500	12.9500	12.1900	12.4500	-2.582%	3,410,425	-4.257%
2026-01-15	13.2400	13.3250	12.7101	12.7800	-2.961%	2,055,424	-6.729%
2026-01-14	13.3800	13.3895	12.9100	13.1700	-2.517%	1,733,576	-9.491%
2026-01-13	13.8000	14.1800	13.4500	13.5100	-2.666%	1,956,193	-11.769%
2026-01-12	14.1000	14.5900	13.8300	13.8800	-2.665%	2,222,796	-14.121%
2026-01-09	14.7100	14.7200	14.1850	14.2600	-2.329%	2,107,840	-16.410%
2026-01-08	14.2500	14.6000	13.9600	14.6000	+2.456%	3,090,098	-18.356%
2026-01-07	14.1800	14.3300	13.7700	14.2500	+0.565%	3,237,735	-16.351%
2026-01-06	13.9800	14.4900	13.8800	14.1700	+1.942%	4,811,841	-15.879%
2026-01-05	13.1200	13.9200	12.6117	13.9000	+8.340%	6,036,560	-14.245%
2026-01-02	12.8400	12.9900	12.5500	12.8300	+2.722%	1,924,818	-7.093%
2025-12-31	12.1600	12.8000	12.1000	12.4900	+2.209%	2,277,787	-4.564%
2025-12-30	11.6100	12.3100	11.5500	12.2200	+5.164%	2,418,216	-2.455%
2025-12-29	11.6000	11.8551	11.4800	11.6200	-2.762%	2,394,724	+2.582%
2025-12-26	12.7000	12.7000	11.8200	11.9500	-5.980%	2,747,932	-0.251%
2025-12-24	12.8900	12.9180	12.4300	12.7100	-2.156%	1,128,081	-6.216%
2025-12-23	13.0500	13.5500	12.9000	12.9900	-0.991%	2,491,454	-8.237%
2025-12-22	13.0700	13.2600	12.8400	13.1200	+1.627%	2,909,753	-9.146%
2025-12-19	13.3000	13.3900	12.7400	12.9100	-0.463%	4,759,379	-7.668%
2025-12-18	12.3200	13.1600	12.1950	12.9700	+9.451%	5,444,794	-8.096%
2025-12-17	12.6000	12.7500	11.8300	11.8500	-1.985%	3,947,434	+0.591%
2025-12-16	11.9900	12.7300	11.7500	12.0900	+4.494%	3,262,698	-1.406%
2025-12-15	12.2600	12.2800	11.3600	11.5700	-5.474%	2,759,976	+3.025%
2025-12-12	12.9500	12.9800	12.0800	12.2400	-4.000%	2,174,563	-2.614%
2025-12-11	12.4000	12.9980	12.2000	12.7500	+1.190%	2,857,689	-6.510%
2025-12-10	13.1000	13.4400	12.2100	12.6000	+3.279%	5,510,552	-5.397%
2025-12-09	12.0000	12.4900	11.3000	12.2000	+0.329%	2,240,882	-2.295%
2025-12-08	12.1700	12.6300	11.8700	12.1600	-0.082%	2,487,439	-1.974%
2025-12-05	12.1800	12.6700	12.1500	12.1700	-0.246%	2,249,755	-2.054%
2025-12-04	11.5100	12.3700	11.4300	12.2000	+5.536%	4,003,985	-2.295%
2025-12-03	11.8400	11.9100	11.2100	11.5600	-3.667%	2,304,149	+3.114%
2025-12-02	12.2900	12.3500	11.8200	12.0000	-2.121%	1,701,146	-0.667%
2025-12-01	12.5000	12.6800	12.1600	12.2600	-3.312%	2,023,708	-2.773%
2025-11-28	12.2200	12.9100	12.2000	12.6800	+6.287%	4,545,019	-5.994%
2025-11-26	11.7100	12.1700	11.5500	11.9300	+3.829%	3,091,746	-0.084%
2025-11-25	11.0300	11.6700	10.8401	11.4900	+10.375%	4,617,853	+3.742%
2025-11-24	9.9600	10.4750	9.8417	10.4100	+5.685%	2,154,966	+14.505%
2025-11-21	9.2100	10.0500	9.0806	9.8500	+3.684%	2,946,423	+21.015%
2025-11-20	10.3500	10.4500	9.3800	9.5000	-5.473%	2,998,280	+25.474%
2025-11-19	10.3900	10.4699	10.0100	10.0500	-3.365%	1,662,878	+18.607%
2025-11-18	9.9300	10.5300	9.8900	10.4000	+2.463%	2,852,384	+14.615%
2025-11-17	10.6000	10.7600	9.8600	10.1500	-4.336%	3,855,739	+17.438%
2025-11-14	9.5000	10.6500	9.3400	10.6100	+5.362%	4,420,669	+12.347%
2025-11-13	11.1100	11.1100	9.9502	10.0700	-0.690%	6,715,178	+18.371%
2025-11-12	10.2000	10.5600	9.4700	10.1400	-3.977%	8,733,187	+17.554%
2025-11-11	11.4200	11.4987	10.3050	10.5600	-7.531%	4,879,712	+12.879%
2025-11-10	11.3500	11.5200	11.0100	11.4200	+4.867%	2,902,511	+4.378%
2025-11-07	9.9400	10.9630	9.6700	10.8900	+5.014%	4,846,200	+9.458%
2025-11-06	11.0000	11.0499	10.2100	10.3700	-5.984%	2,878,171	+14.947%
2025-11-05	10.7200	11.1900	10.4000	11.0300	+2.605%	1,684,582	+8.069%
2025-11-04	10.4600	11.0199	10.3300	10.7500	-2.095%	1,779,170	+10.884%
2025-11-03	10.7700	11.0700	10.5500	10.9800	+0.642%	1,506,680	+8.561%
2025-10-31	11.0000	11.1500	10.6500	10.9100	+0.739%	1,495,392	+9.258%
2025-10-30	11.5700	11.6900	10.8200	10.8300	-7.751%	2,044,405	+10.065%
2025-10-29	11.5800	12.1580	11.4600	11.7400	+1.645%	2,836,552	+1.533%
2025-10-28	11.2800	11.5800	11.2200	11.5500	+1.942%	1,571,994	+3.203%
2025-10-27	11.2100	11.4399	11.1000	11.3300	+4.136%	1,628,235	+5.207%
2025-10-24	11.0000	11.2550	10.8200	10.8800	+1.777%	1,610,314	+9.559%
2025-10-23	10.3700	10.8600	10.3089	10.6900	+4.293%	1,544,799	+11.506%
2025-10-22	10.5000	10.8000	9.9100	10.2500	-4.026%	3,457,704	+16.293%
2025-10-21	10.9400	10.9550	10.4100	10.6800	-3.173%	2,125,877	+11.610%
2025-10-20	10.8900	11.1499	10.7000	11.0300	+2.605%	1,573,679	+8.069%
2025-10-17	10.8500	11.2200	10.6150	10.7500	-9.512%	3,755,287	+10.884%
2025-10-16	12.4000	12.4000	11.7500	11.8800	-3.178%	2,200,501	+0.337%
2025-10-15	12.7000	12.8300	12.0655	12.2700	-1.367%	1,988,064	-2.852%
2025-10-14	11.8500	12.6599	11.3500	12.4400	+1.221%	2,545,299	-4.180%
2025-10-13	12.0700	12.5800	11.9200	12.2900	+5.948%	2,068,793	-3.011%
2025-10-10	12.8900	13.1400	11.5538	11.6000	-9.938%	4,915,973	+2.759%
2025-10-09	12.5800	13.0000	12.4500	12.8800	+1.979%	3,158,387	-7.453%
2025-10-08	12.0000	12.8000	11.9700	12.6300	+6.224%	5,483,161	-5.622%
2025-10-07	11.8100	12.2050	11.5400	11.8900	+0.253%	3,046,114	+0.252%
2025-10-06	11.9000	12.7000	11.5700	11.8600	+2.595%	6,482,978	+0.506%
2025-10-03	12.0000	12.0296	11.5250	11.5600	-3.425%	2,000,085	+3.114%
2025-10-02	11.9700	12.3400	11.7161	11.9700	+1.441%	2,418,146	-0.418%
2025-10-01	11.4900	11.9301	11.4900	11.8000	+1.637%	1,886,856	+1.017%
2025-09-30	11.9600	11.9600	11.1800	11.6100	-3.008%	2,487,583	+2.670%
2025-09-29	11.6000	11.9700	11.4850	11.9700	+5.185%	2,493,060	-0.418%
2025-09-26	11.1800	11.6044	11.0800	11.3800	+1.789%	2,668,529	+4.745%
2025-09-25	10.4700	11.3150	10.4700	11.1800	-2.613%	3,149,540	+6.619%
2025-09-24	11.4000	11.5865	11.0700	11.4800	+1.324%	2,061,831	+3.833%
2025-09-23	11.9000	11.9000	11.0700	11.3300	-4.388%	3,087,313	+5.207%
2025-09-22	11.7000	11.9750	11.3800	11.8500	+1.979%	2,612,084	+0.591%
2025-09-19	11.9150	12.1000	11.5300	11.6200	-2.517%	2,788,725	+2.582%
2025-09-18	12.1500	12.3141	11.7411	11.9200	+0.421%	3,518,555	0.000%
2025-09-17	11.9100	12.1332	11.5520	11.8700	-0.336%	3,680,116	+0.421%
2025-09-16	11.1100	12.3700	10.9725	11.9100	+21.655%	13,829,519	+0.084%
2025-09-15	9.9700	10.0550	9.5199	9.7900	-1.211%	2,840,839	+21.757%
2025-09-12	9.8000	10.2750	9.6900	9.9100	+1.850%	5,260,499	+20.283%
2025-09-11	8.8950	9.7400	8.8950	9.7300	+8.837%	3,521,747	+22.508%
2025-09-10	9.7200	9.7300	8.7200	8.9400	-8.025%	5,264,425	+33.333%
2025-09-09	9.4400	9.7200	9.2350	9.7200	+3.625%	2,738,453	+22.634%
2025-09-08	8.9500	9.3900	8.6700	9.3800	+5.869%	3,228,658	+27.079%
2025-09-05	8.4000	8.8600	8.1900	8.8600	+8.181%	3,454,638	+34.537%
2025-09-04	7.8300	8.2500	7.7620	8.1900	+4.731%	2,808,278	+45.543%
2025-09-03	8.1000	8.1700	7.7800	7.8200	-2.857%	2,451,728	+52.430%
2025-09-02	8.0500	8.3670	7.8000	8.0500	-6.395%	4,360,719	+48.075%
2025-08-29	9.0600	9.1300	8.5900	8.6000	-5.805%	3,590,099	+38.605%
2025-08-28	9.2600	9.3500	9.0500	9.1300	-0.545%	3,126,456	+30.559%
2025-08-27	9.0100	9.2907	8.8300	9.1800	+2.685%	5,621,285	+29.847%
2025-08-26	8.2700	9.0000	8.2700	8.9400	+8.495%	6,477,260	+33.333%
2025-08-25	7.8600	8.5000	7.8300	8.2400	+4.701%	4,527,143	+44.660%
2025-08-22	7.2100	7.9700	7.1000	7.8700	+9.458%	4,673,274	+51.461%
2025-08-21	7.2000	7.4100	7.0600	7.1900	-1.100%	2,214,318	+65.786%
2025-08-20	7.4400	7.5500	6.8600	7.2700	-5.215%	6,592,071	+63.961%
2025-08-19	7.9900	8.0200	7.6200	7.6700	-4.483%	3,127,139	+55.411%
2025-08-18	7.8900	8.1700	7.7650	8.0300	+3.613%	5,189,104	+48.443%
2025-08-15	7.6300	7.9400	7.5800	7.7500	+0.649%	5,662,573	+53.806%
2025-08-14	7.0500	7.7450	7.0100	7.7000	+3.217%	5,220,809	+54.805%
2025-08-13	7.4800	7.8500	7.3888	7.4600	+2.897%	7,771,525	+59.786%
2025-08-12	6.5000	7.2900	6.4900	7.2500	+12.578%	8,222,968	+64.414%
2025-08-11	5.8800	7.0900	5.8800	6.4400	+11.419%	11,540,636	+85.093%
2025-08-08	5.9400	6.0000	5.4900	5.7800	-0.687%	6,159,413	+106.228%
2025-08-07	5.2500	6.2500	5.1700	5.8200	+27.074%	20,926,796	+104.811%
2025-08-06	4.9800	4.9800	4.5600	4.5800	-5.955%	4,719,766	+160.262%
2025-08-05	4.9000	5.1700	4.8200	4.8700	+0.412%	3,714,494	+144.764%
2025-08-04	4.5600	4.8800	4.5300	4.8500	+8.989%	2,892,627	+145.773%
2025-08-01	4.4700	4.5550	4.3600	4.4500	-5.117%	2,422,302	+167.865%
2025-07-31	4.5400	4.7750	4.4500	4.6900	+3.991%	2,045,474	+154.158%
2025-07-30	4.6800	4.7199	4.4800	4.5100	-2.169%	1,907,852	+164.302%
2025-07-29	4.9100	4.9352	4.4400	4.6100	-7.056%	3,923,938	+158.568%
2025-07-28	4.9000	5.0600	4.8600	4.9600	+2.268%	2,490,380	+140.323%
2025-07-25	4.9000	4.9300	4.7700	4.8500	-1.020%	2,625,687	+145.773%
2025-07-24	4.7700	5.0000	4.7400	4.9000	+1.031%	2,926,016	+143.265%
2025-07-23	4.8100	4.9450	4.7106	4.8500	+1.677%	2,683,082	+145.773%
2025-07-22	4.6200	4.8000	4.5300	4.7700	+2.141%	3,360,673	+149.895%
2025-07-21	4.7900	5.0900	4.6700	4.6700	0.000%	4,896,352	+155.246%
2025-07-18	4.6000	4.7199	4.5200	4.6700	+1.743%	2,635,801	+155.246%
2025-07-17	4.5400	4.9000	4.5000	4.5900	+1.549%	4,100,666	+159.695%
2025-07-16	4.5000	4.5250	4.2300	4.5200	+0.893%	3,007,603	+163.717%
2025-07-15	4.3000	4.5590	4.2200	4.4800	+5.164%	3,651,196	+166.071%
2025-07-14	4.3000	4.3498	4.1909	4.2600	-1.617%	1,507,687	+179.812%
2025-07-11	4.3700	4.5799	4.2600	4.3300	-2.697%	2,119,280	+175.289%
2025-07-10	4.4400	4.4900	4.2300	4.4500	+0.679%	2,746,044	+167.865%
2025-07-09	4.2600	4.6150	4.1700	4.4200	+4.492%	5,020,600	+169.683%
2025-07-08	4.3200	4.3500	4.0900	4.2300	-0.704%	3,575,926	+181.797%
2025-07-07	4.3700	4.3700	4.1200	4.2600	-3.837%	3,294,498	+179.812%
2025-07-03	4.4100	4.7050	4.3800	4.4300	+0.454%	2,515,342	+169.074%
2025-07-02	4.5900	4.7000	4.1800	4.4100	-5.567%	6,806,826	+170.295%
2025-07-01	3.9500	4.7100	3.9150	4.6700	+16.169%	15,331,855	+155.246%
2025-06-30	3.7400	4.1692	3.6301	4.0200	+9.836%	6,636,387	+196.517%
2025-06-27	3.3600	3.6700	3.2800	3.6600	+8.605%	4,658,490	+225.683%
2025-06-26	3.2500	3.3800	3.1600	3.3700	+3.692%	3,350,502	+253.709%
2025-06-25	3.4900	3.5110	3.2450	3.2500	-5.797%	2,541,980	+266.769%
2025-06-24	3.2800	3.4900	3.2800	3.4500	+6.811%	2,519,470	+245.507%
2025-06-23	3.1500	3.3000	3.1050	3.2300	+0.311%	2,157,363	+269.040%
2025-06-20	3.1900	3.2600	3.1000	3.2200	+2.222%	3,417,692	+270.186%
2025-06-18	3.1600	3.2700	3.1200	3.1500	+1.286%	3,058,575	+278.413%
2025-06-17	3.1600	3.2100	3.0850	3.1100	-3.115%	2,256,712	+283.280%
2025-06-16	3.1500	3.2800	3.0800	3.2100	+5.246%	2,180,392	+271.340%
2025-06-13	3.0700	3.1400	3.0200	3.0500	-3.785%	2,095,466	+290.820%
2025-06-12	3.3300	3.3400	3.1500	3.1700	-4.518%	2,603,665	+276.025%
2025-06-11	3.6600	3.6700	3.2800	3.3200	-7.263%	2,971,037	+259.036%
2025-06-10	3.4500	3.6180	3.3900	3.5800	+4.373%	3,002,042	+232.961%
2025-06-09	3.4100	3.5000	3.2800	3.4300	+1.780%	2,907,941	+247.522%
2025-06-06	3.2800	3.5000	3.2579	3.3700	+3.692%	3,784,011	+253.709%
2025-06-05	3.3400	3.4700	3.2300	3.2500	-1.515%	2,389,618	+266.769%
2025-06-04	3.2500	3.4000	3.1800	3.3000	+1.852%	2,229,667	+261.212%
2025-06-03	3.3200	3.3500	3.2000	3.2400	-1.220%	1,876,715	+267.901%
2025-06-02	3.3600	3.3800	3.1800	3.2800	-1.796%	2,783,631	+263.415%
2025-05-30	3.1200	3.3600	3.1000	3.3400	+5.031%	3,281,704	+256.886%
2025-05-29	3.3400	3.3899	3.1800	3.1800	-3.636%	2,105,177	+274.843%
2025-05-28	3.4000	3.4450	3.2250	3.3000	-3.790%	3,189,515	+261.212%
2025-05-27	3.2800	3.4700	3.1610	3.4300	+5.864%	3,269,598	+247.522%
2025-05-23	3.1500	3.3400	3.0900	3.2400	-0.917%	3,638,002	+267.901%
2025-05-22	2.9000	3.2900	2.8850	3.2700	+12.371%	3,644,917	+264.526%
2025-05-21	3.0000	3.0750	2.8900	2.9100	-4.590%	2,372,946	+309.622%
2025-05-20	3.1100	3.1300	3.0200	3.0500	-2.866%	1,287,741	+290.820%
2025-05-19	3.1000	3.1600	3.0400	3.1400	-2.181%	1,841,990	+279.618%
2025-05-16	3.1000	3.2300	3.0650	3.2100	+4.902%	2,134,589	+271.340%
2025-05-15	3.2000	3.2400	3.0101	3.0600	-6.422%	2,663,722	+289.542%
2025-05-14	3.5100	3.5200	3.2100	3.2700	-5.217%	3,431,144	+264.526%
2025-05-13	3.5300	3.6200	3.4100	3.4500	-2.817%	3,590,187	+245.507%
2025-05-12	3.5200	3.5905	3.1800	3.5500	+7.576%	7,303,581	+235.775%
2025-05-09	3.0500	3.3000	2.9816	3.3000	+14.983%	7,026,699	+261.212%
2025-05-08	2.2100	2.9899	2.1300	2.8700	+19.583%	8,837,582	+315.331%
2025-05-07	2.5300	2.5545	2.3500	2.4000	-4.762%	3,075,349	+396.667%
2025-05-06	2.4700	2.5350	2.4150	2.5200	+1.613%	1,983,265	+373.016%
2025-05-05	2.5000	2.5600	2.4550	2.4800	-0.800%	2,707,633	+380.645%
2025-05-02	2.4800	2.5500	2.4500	2.5000	+2.881%	1,532,279	+376.800%
2025-05-01	2.4000	2.4800	2.3500	2.4300	+2.532%	1,512,488	+390.535%
2025-04-30	2.3700	2.3850	2.2900	2.3700	-3.265%	2,502,361	+402.954%
2025-04-29	2.3900	2.5300	2.3600	2.4500	+2.941%	3,290,473	+386.531%
2025-04-28	2.5000	2.5150	2.3500	2.3800	-2.459%	2,131,060	+400.840%
2025-04-25	2.3700	2.4650	2.3400	2.4400	+4.274%	3,257,937	+388.525%
2025-04-24	2.2500	2.3600	2.2300	2.3400	+3.084%	2,589,368	+409.402%
2025-04-23	2.2100	2.3100	2.1950	2.2700	+5.581%	2,604,782	+425.110%
2025-04-22	2.1400	2.1700	2.0700	2.1500	+1.896%	1,873,336	+454.419%
2025-04-21	2.1000	2.1300	2.0300	2.1100	+0.476%	1,548,499	+464.929%
2025-04-17	2.0800	2.1200	2.0203	2.1000	+2.439%	1,376,001	+467.619%
2025-04-16	2.0500	2.1100	2.0100	2.0500	-2.844%	1,571,549	+481.463%
2025-04-15	2.1000	2.1600	2.0501	2.1100	+0.957%	1,924,535	+464.929%
2025-04-14	2.1600	2.1779	2.0300	2.0900	+1.951%	2,036,510	+470.335%
2025-04-11	1.9900	2.1100	1.9219	2.0500	+4.592%	2,971,108	+481.463%
2025-04-10	2.0000	2.0250	1.8700	1.9600	-4.854%	2,512,516	+508.163%
2025-04-09	1.7500	2.0900	1.7000	2.0600	+19.075%	4,417,313	+478.641%
2025-04-08	1.9100	1.9400	1.7000	1.7300	-1.705%	4,082,064	+589.017%
2025-04-07	1.6900	1.8900	1.6000	1.7600	-1.124%	7,276,111	+577.273%
2025-04-04	1.9300	1.9493	1.7400	1.7800	-10.101%	17,438,239	+569.663%
2025-04-03	2.0900	2.1200	1.9300	1.9800	-10.000%	9,213,655	+502.020%
2025-04-02	2.1600	2.2500	2.1300	2.2000	+0.917%	1,372,801	+441.818%
2025-04-01	2.1500	2.2400	2.1101	2.1800	+1.395%	1,617,995	+446.789%
2025-03-31	2.1500	2.1750	2.0700	2.1500	-4.018%	2,849,098	+454.419%
2025-03-28	2.3300	2.3300	2.2300	2.2400	-4.274%	1,680,496	+432.143%
2025-03-27	2.3700	2.4100	2.3100	2.3400	-0.847%	1,362,309	+409.402%
2025-03-26	2.5200	2.5400	2.3350	2.3600	-6.349%	1,734,466	+405.085%
2025-03-25	2.5600	2.5800	2.4800	2.5200	-1.176%	1,109,994	+373.016%
2025-03-24	2.5200	2.5500	2.5000	2.5500	+3.239%	1,216,300	+367.451%
2025-03-21	2.4200	2.4700	2.3750	2.4700	+1.646%	1,261,494	+382.591%
2025-03-20	2.4600	2.5100	2.4000	2.4300	-2.410%	1,345,524	+390.535%
2025-03-19	2.4000	2.5200	2.4000	2.4900	+4.622%	1,544,225	+378.715%
2025-03-18	2.4500	2.4500	2.3600	2.3800	-3.252%	1,325,202	+400.840%
2025-03-17	2.3500	2.4850	2.3400	2.4600	+5.128%	1,660,114	+384.553%
2025-03-14	2.3600	2.3800	2.3000	2.3400	+2.183%	1,867,695	+409.402%
2025-03-13	2.3600	2.3700	2.2600	2.2900	-2.966%	1,163,298	+420.524%
2025-03-12	2.3700	2.4091	2.3200	2.3600	+3.057%	1,428,785	+405.085%
2025-03-11	2.2800	2.4100	2.2800	2.2900	+0.881%	2,242,099	+420.524%
2025-03-10	2.3200	2.3550	2.2500	2.2700	-6.198%	2,805,973	+425.110%
2025-03-07	2.4000	2.4200	2.3100	2.4200	+1.681%	1,704,291	+392.562%
2025-03-06	2.4800	2.4900	2.3500	2.3800	-6.667%	1,804,154	+400.840%
2025-03-05	2.4700	2.5600	2.4100	2.5500	+5.809%	2,220,148	+367.451%
2025-03-04	2.2600	2.4600	2.2100	2.4100	+4.329%	2,601,103	+394.606%
2025-03-03	2.4900	2.5300	2.2800	2.3100	-5.714%	2,846,585	+416.017%
2025-02-28	2.3900	2.4800	2.3200	2.4500	+0.823%	3,682,802	+386.531%
2025-02-27	2.5400	2.5600	2.4150	2.4300	-3.953%	4,330,204	+390.535%
2025-02-26	2.6200	2.6300	2.5300	2.5300	-1.938%	3,217,780	+371.146%
2025-02-25	2.7300	2.7400	2.5400	2.5800	-4.797%	4,838,445	+362.016%
2025-02-24	2.7700	2.8550	2.6600	2.7100	-1.812%	5,375,826	+339.852%
2025-02-21	2.8400	2.9300	2.7201	2.7600	-2.128%	8,357,185	+331.884%
2025-02-20	3.1300	3.1400	2.6900	2.8200	-27.320%	27,440,086	+322.695%
2025-02-19	4.0500	4.1600	3.8600	3.8800	-3.960%	5,129,059	+207.216%
2025-02-18	4.1300	4.3000	4.0050	4.0400	-2.651%	2,945,677	+195.050%
2025-02-14	4.1900	4.2850	4.0700	4.1500	-0.240%	2,608,686	+187.229%
2025-02-13	4.0200	4.1600	3.9500	4.1600	+3.741%	1,809,843	+186.538%
2025-02-12	3.8850	4.0100	3.8710	4.0100	+3.886%	2,082,821	+197.257%
2025-02-11	4.1000	4.1100	3.8400	3.8600	-6.988%	2,837,730	+208.808%
2025-02-10	4.0800	4.1500	4.0000	4.1500	+4.010%	2,214,908	+187.229%
2025-02-07	4.0200	4.1800	3.9800	3.9900	-0.993%	3,759,065	+198.747%
2025-02-06	4.0200	4.1093	3.9800	4.0300	+0.499%	1,277,903	+195.782%
2025-02-05	4.0500	4.0900	3.9800	4.0100	-1.716%	2,043,573	+197.257%
2025-02-04	3.8800	4.0900	3.8700	4.0800	+4.884%	2,648,660	+192.157%
2025-02-03	3.8400	3.9750	3.7700	3.8900	-2.506%	2,968,122	+206.427%
2025-01-31	4.2400	4.3300	3.9500	3.9900	-5.226%	3,737,021	+198.747%
2025-01-30	3.9900	4.2700	3.9900	4.2100	+6.582%	4,218,849	+183.135%
2025-01-29	4.0300	4.0500	3.9100	3.9500	-2.469%	2,483,638	+201.772%
2025-01-28	3.8500	4.0700	3.7900	4.0500	+4.922%	2,085,202	+194.321%
2025-01-27	3.8500	3.9100	3.7650	3.8600	-3.015%	3,835,433	+208.808%
2025-01-24	3.9300	4.1300	3.8900	3.9800	+1.015%	2,137,568	+199.497%
2025-01-23	3.8250	3.9700	3.7400	3.9400	+2.604%	1,970,073	+202.538%
2025-01-22	3.8500	3.9900	3.7800	3.8400	+0.524%	1,948,613	+210.417%
2025-01-21	3.8100	3.8900	3.7300	3.8200	+3.243%	1,599,796	+212.042%
2025-01-17	3.7900	3.8500	3.6800	3.7000	-1.070%	1,621,693	+222.162%
2025-01-16	3.8000	3.8400	3.7300	3.7400	-1.058%	1,520,456	+218.717%
2025-01-15	3.7600	3.8820	3.7450	3.7800	+3.562%	2,249,658	+215.344%
2025-01-14	3.7700	3.8300	3.6250	3.6500	-1.617%	1,633,736	+226.575%
2025-01-13	3.7300	3.7300	3.6000	3.7100	-3.133%	2,311,288	+221.294%
2025-01-10	3.8200	3.8400	3.7100	3.8300	-1.034%	3,024,496	+211.227%
2025-01-08	4.0200	4.0400	3.8350	3.8700	-3.731%	3,027,822	+208.010%
2025-01-07	4.1600	4.2250	4.0000	4.0200	-3.133%	1,999,250	+196.517%
2025-01-06	4.0400	4.2700	4.0400	4.1500	+5.063%	2,784,822	+187.229%
2025-01-03	3.9900	4.0400	3.9000	3.9500	+1.282%	2,269,334	+201.772%
2025-01-02	3.8500	4.0800	3.8400	3.9000	+2.094%	2,277,777	+205.641%
2024-12-31	3.9800	4.0500	3.7700	3.8200	-2.551%	2,343,412	+212.042%
2024-12-30	3.9000	3.9800	3.8600	3.9200	-2.244%	2,203,214	+204.082%
2024-12-27	4.0300	4.0800	3.9250	4.0100	-3.140%	2,464,165	+197.257%
2024-12-26	4.1600	4.2100	4.0100	4.1400	-1.896%	2,691,297	+187.923%
2024-12-24	4.0900	4.2550	4.0507	4.2200	+5.764%	1,978,056	+182.464%
2024-12-23	4.0300	4.0676	3.9200	3.9900	-0.993%	1,935,188	+198.747%
2024-12-20	3.9500	4.1300	3.8200	4.0300	+1.768%	5,272,728	+195.782%
2024-12-19	4.2700	4.3550	3.9600	3.9600	-5.263%	3,248,111	+201.010%
2024-12-18	4.5300	4.6200	4.1200	4.1800	-8.534%	3,245,226	+185.167%
2024-12-17	4.4100	4.7400	4.3100	4.5700	+2.237%	3,473,013	+160.832%
2024-12-16	4.3500	4.5301	4.2200	4.4700	+2.759%	3,373,645	+166.667%
2024-12-13	4.6600	4.7099	4.3100	4.3500	-6.250%	3,448,637	+174.023%
2024-12-12	4.7100	4.8580	4.5800	4.6400	-2.316%	2,705,490	+156.897%
2024-12-11	4.7000	4.9900	4.5300	4.7500	+2.814%	3,651,915	+150.947%
2024-12-10	5.0000	5.0000	4.5400	4.6200	-8.696%	4,560,507	+158.009%
2024-12-09	4.7000	5.3400	4.6650	5.0600	+10.722%	8,669,089	+135.573%
2024-12-06	4.7200	4.9800	4.4600	4.5700	+0.883%	7,945,145	+160.832%
2024-12-05	3.9100	4.7800	3.8300	4.5300	+19.525%	12,796,080	+163.135%
2024-12-04	3.7000	3.8200	3.6090	3.7900	+1.067%	3,638,225	+214.512%
2024-12-03	3.7400	3.8900	3.7000	3.7500	-3.101%	2,321,973	+217.867%
2024-12-02	3.8800	3.9500	3.7900	3.8700	-0.769%	2,275,976	+208.010%
2024-11-29	4.0000	4.0350	3.8900	3.9000	-2.010%	1,531,759	+205.641%
2024-11-27	4.0700	4.0900	3.9500	3.9800	+0.505%	2,366,348	+199.497%
2024-11-26	4.1100	4.3700	3.9100	3.9600	-3.650%	3,885,713	+201.010%
2024-11-25	3.9500	4.2488	3.9400	4.1100	+8.158%	4,467,925	+190.024%
2024-11-22	3.6000	3.8400	3.5200	3.8000	+4.396%	3,404,195	+213.684%
2024-11-21	3.8100	3.8300	3.6350	3.6400	-4.961%	2,932,021	+227.473%
2024-11-20	3.7200	3.8850	3.6700	3.8300	+2.957%	2,325,190	+211.227%
2024-11-19	3.7000	3.7585	3.6350	3.7200	-0.535%	1,539,087	+220.430%
2024-11-18	3.7200	3.8100	3.6800	3.7400	+0.538%	1,353,552	+218.717%
2024-11-15	3.7800	3.8094	3.6800	3.7200	+0.270%	1,717,788	+220.430%
2024-11-14	3.9000	3.9300	3.7000	3.7100	-4.381%	2,192,912	+221.294%
2024-11-13	4.0100	4.0700	3.8500	3.8800	-3.242%	2,175,101	+207.216%
2024-11-12	3.9900	4.2100	3.9000	4.0100	-0.249%	2,542,022	+197.257%
2024-11-11	3.8500	4.0200	3.6900	4.0200	+5.236%	3,028,830	+196.517%
2024-11-08	4.0100	4.0100	3.6400	3.8200	-4.500%	4,992,353	+212.042%
2024-11-07	4.3600	4.3800	3.9000	4.0000	-17.012%	7,082,866	+198.000%
2024-11-06	4.8000	4.8200	4.5350	4.8200	+2.119%	2,850,083	+147.303%
2024-11-05	4.6600	4.7500	4.6100	4.7200	+2.165%	1,319,889	+152.542%
2024-11-04	4.5900	4.7400	4.4900	4.6200	+1.094%	1,399,998	+158.009%
2024-11-01	4.6000	4.7500	4.5400	4.5700	-0.652%	1,655,420	+160.832%
2024-10-31	4.7700	4.8200	4.5200	4.6000	-3.766%	2,258,029	+159.130%
2024-10-30	5.0100	5.0100	4.7600	4.7800	-4.970%	1,565,932	+149.372%
2024-10-29	5.1000	5.1601	4.9600	5.0300	-1.373%	1,665,074	+136.978%
2024-10-28	4.8900	5.1750	4.8100	5.1000	+7.143%	2,649,228	+133.725%
2024-10-25	4.8200	5.0600	4.7400	4.7600	+1.062%	3,610,212	+150.420%
2024-10-24	4.7400	4.8200	4.6800	4.7100	+0.426%	1,000,865	+153.079%
2024-10-23	4.8500	4.8500	4.5640	4.6900	-3.696%	1,642,419	+154.158%
2024-10-22	4.7500	4.9087	4.6800	4.8700	+1.458%	1,307,663	+144.764%
2024-10-21	4.8100	4.8350	4.6500	4.8000	-2.240%	2,565,390	+148.333%
2024-10-18	5.0000	5.0900	4.8700	4.9100	-0.203%	1,974,831	+142.770%
2024-10-17	5.0300	5.0400	4.8150	4.9200	-2.187%	1,985,466	+142.276%
2024-10-16	5.1400	5.2200	4.9400	5.0300	-0.593%	1,882,075	+136.978%
2024-10-15	5.2700	5.2700	4.9400	5.0600	-3.985%	2,261,568	+135.573%
2024-10-14	5.4200	5.4600	5.2500	5.2700	-2.947%	1,495,271	+126.186%
2024-10-11	5.1100	5.5800	5.0600	5.4300	+5.642%	2,761,202	+119.521%
2024-10-10	5.0900	5.1800	4.9900	5.1400	+0.195%	1,575,299	+131.907%
2024-10-09	5.4000	5.4300	5.1150	5.1300	-6.044%	3,017,877	+132.359%
2024-10-08	5.4900	5.6098	5.3800	5.4600	-2.500%	1,722,396	+118.315%
2024-10-07	5.9300	5.9799	5.4793	5.6000	-4.600%	2,987,208	+112.857%
2024-10-04	5.7000	6.0000	5.5002	5.8700	+5.576%	3,562,835	+103.066%
2024-10-03	5.5100	5.7500	5.3700	5.5600	-0.891%	3,178,461	+114.388%
2024-10-02	5.0600	5.6200	4.9800	5.6100	+8.511%	3,960,351	+112.478%
2024-10-01	5.3200	5.3700	5.0800	5.1700	-3.184%	3,090,311	+130.561%
2024-09-30	5.3000	5.5700	5.1803	5.3400	+0.755%	3,919,131	+123.221%
2024-09-27	5.4600	5.5700	5.2000	5.3000	+1.727%	4,073,805	+124.906%
2024-09-26	4.8300	5.2880	4.6950	5.2100	+11.803%	4,766,076	+128.791%
2024-09-25	4.6800	4.8900	4.6400	4.6600	+0.431%	2,327,442	+155.794%
2024-09-24	4.5500	4.7300	4.5150	4.6400	+2.882%	1,636,256	+156.897%
2024-09-23	4.6700	4.6700	4.4700	4.5100	-3.426%	1,417,295	+164.302%
2024-09-20	4.7100	4.7798	4.5988	4.6700	-1.059%	1,328,105	+155.246%
2024-09-19	4.8900	4.9850	4.7026	4.7200	+1.944%	2,036,031	+152.542%
2024-09-18	4.6800	4.9600	4.5800	4.6300	-1.068%	2,207,850	+157.451%
2024-09-17	4.6400	4.7900	4.6200	4.6800	+2.407%	1,593,195	+154.701%
2024-09-16	4.7300	4.7300	4.5200	4.5700	-4.193%	2,131,388	+160.832%
2024-09-13	4.5800	4.7700	4.5800	4.7700	+4.376%	1,887,635	+149.895%
2024-09-12	4.6300	4.7300	4.5550	4.5700	-1.082%	1,869,062	+160.832%
2024-09-11	4.4300	4.6300	4.3500	4.6200	+4.289%	2,025,207	+158.009%
2024-09-10	4.3800	4.4650	4.2800	4.4300	+1.606%	1,461,985	+169.074%
2024-09-09	4.2000	4.4550	4.1800	4.3600	+4.808%	1,964,772	+173.394%
2024-09-06	4.3900	4.4000	4.1200	4.1600	-4.805%	2,960,807	+186.538%
2024-09-05	4.3700	4.4700	4.2900	4.3700	0.000%	2,344,630	+172.769%
2024-09-04	4.4600	4.5608	4.2500	4.3700	-2.455%	2,704,312	+172.769%
2024-09-03	4.9000	4.9300	4.4400	4.4800	-9.312%	3,289,695	+166.071%
2024-08-30	4.8200	5.0499	4.8100	4.9400	+2.917%	2,299,795	+141.296%
2024-08-29	4.7600	4.8800	4.6950	4.8000	+2.564%	2,823,908	+148.333%
2024-08-28	4.9300	4.9300	4.6400	4.6800	-4.490%	4,134,977	+154.701%
2024-08-27	5.2000	5.2599	4.9000	4.9000	-7.721%	3,797,396	+143.265%
2024-08-26	5.2800	5.4000	5.0400	5.3100	+0.189%	3,133,495	+124.482%
2024-08-23	5.2000	5.3900	5.0050	5.3000	+2.317%	4,920,830	+124.906%
2024-08-22	5.1800	5.3900	5.1200	5.1800	+0.193%	4,949,758	+130.116%
2024-08-21	5.0300	5.2200	4.9700	5.1700	+3.815%	3,676,635	+130.561%
2024-08-20	5.1700	5.2400	4.9100	4.9800	-4.231%	4,634,499	+139.357%
2024-08-19	5.2300	5.2300	5.0200	5.2000	+0.775%	5,988,487	+129.231%
2024-08-16	5.0900	5.7400	5.0700	5.1600	+5.306%	9,532,007	+131.008%

.dark-mode .V4NkLj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V4NkLj{ color: #333333; background-color: white; border: 2px solid #333333; }JMIAJumia Technologies AGstock NYSE ADR

JMIA
Jumia Technologies AG
stock NYSE ADR