Dark

JMIA
Jumia Technologies AG
stock NYSE ADR

At Close

May 12, 2025 3:59:30 PM EDT

3.55USD+7.424%(+0.25)7,295,688

3.54Bid 3.55Ask 0.01Spread

Pre-market

May 12, 2025 9:27:30 AM EDT

3.52USD+6.667%(+0.22)113,511

After-hours

May 12, 2025 4:54:30 PM EDT

3.50USD-1.269%(-0.05)10,436

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-12	3.5200	3.5900	3.1900	3.545	+7.424%	7,295,688	0.000%
2025-05-09	3.0500	3.3000	2.9816	3.300	+14.983%	7,026,699	+7.424%
2025-05-08	2.2100	2.9899	2.1300	2.870	+19.583%	8,837,582	+23.519%
2025-05-07	2.5300	2.5545	2.3500	2.400	-4.762%	3,075,349	+47.708%
2025-05-06	2.4700	2.5350	2.4150	2.520	+1.613%	1,983,265	+40.675%
2025-05-05	2.5000	2.5600	2.4550	2.480	-0.800%	2,707,633	+42.944%
2025-05-02	2.4800	2.5500	2.4500	2.500	+2.881%	1,532,279	+41.800%
2025-05-01	2.4000	2.4800	2.3500	2.430	+2.532%	1,512,488	+45.885%
2025-04-30	2.3700	2.3850	2.2900	2.370	-3.265%	2,502,361	+49.578%
2025-04-29	2.3900	2.5300	2.3600	2.450	+2.941%	3,290,473	+44.694%
2025-04-28	2.5000	2.5150	2.3500	2.380	-2.459%	2,131,060	+48.950%
2025-04-25	2.3700	2.4650	2.3400	2.440	+4.274%	3,257,937	+45.287%
2025-04-24	2.2500	2.3600	2.2300	2.340	+3.084%	2,589,368	+51.496%
2025-04-23	2.2100	2.3100	2.1950	2.270	+5.581%	2,604,782	+56.167%
2025-04-22	2.1400	2.1700	2.0700	2.150	+1.896%	1,873,336	+64.884%
2025-04-21	2.1000	2.1300	2.0300	2.110	+0.476%	1,548,499	+68.009%
2025-04-17	2.0800	2.1200	2.0203	2.100	+2.439%	1,376,001	+68.810%
2025-04-16	2.0500	2.1100	2.0100	2.050	-2.844%	1,571,549	+72.927%
2025-04-15	2.1000	2.1600	2.0501	2.110	+0.957%	1,924,535	+68.009%
2025-04-14	2.1600	2.1779	2.0300	2.090	+1.951%	2,036,510	+69.617%
2025-04-11	1.9900	2.1100	1.9219	2.050	+4.592%	2,971,108	+72.927%
2025-04-10	2.0000	2.0250	1.8700	1.960	-4.854%	2,512,516	+80.867%
2025-04-09	1.7500	2.0900	1.7000	2.060	+19.075%	4,417,313	+72.087%
2025-04-08	1.9100	1.9400	1.7000	1.730	-1.705%	4,082,064	+104.913%
2025-04-07	1.6900	1.8900	1.6000	1.760	-1.124%	7,276,111	+101.420%
2025-04-04	1.9300	1.9493	1.7400	1.780	-10.101%	17,438,239	+99.157%
2025-04-03	2.0900	2.1200	1.9300	1.980	-10.000%	9,213,655	+79.040%
2025-04-02	2.1600	2.2500	2.1300	2.200	+0.917%	1,372,801	+61.136%
2025-04-01	2.1500	2.2400	2.1101	2.180	+1.395%	1,617,995	+62.615%
2025-03-31	2.1500	2.1750	2.0700	2.150	-4.018%	2,849,098	+64.884%
2025-03-28	2.3300	2.3300	2.2300	2.240	-4.274%	1,680,496	+58.259%
2025-03-27	2.3700	2.4100	2.3100	2.340	-0.847%	1,362,309	+51.496%
2025-03-26	2.5200	2.5400	2.3350	2.360	-6.349%	1,734,466	+50.212%
2025-03-25	2.5600	2.5800	2.4800	2.520	-1.176%	1,109,994	+40.675%
2025-03-24	2.5200	2.5500	2.5000	2.550	+3.239%	1,216,300	+39.020%
2025-03-21	2.4200	2.4700	2.3750	2.470	+1.646%	1,261,494	+43.522%
2025-03-20	2.4600	2.5100	2.4000	2.430	-2.410%	1,345,524	+45.885%
2025-03-19	2.4000	2.5200	2.4000	2.490	+4.622%	1,544,225	+42.369%
2025-03-18	2.4500	2.4500	2.3600	2.380	-3.252%	1,325,202	+48.950%
2025-03-17	2.3500	2.4850	2.3400	2.460	+5.128%	1,660,114	+44.106%
2025-03-14	2.3600	2.3800	2.3000	2.340	+2.183%	1,867,695	+51.496%
2025-03-13	2.3600	2.3700	2.2600	2.290	-2.966%	1,163,298	+54.803%
2025-03-12	2.3700	2.4091	2.3200	2.360	+3.057%	1,428,785	+50.212%
2025-03-11	2.2800	2.4100	2.2800	2.290	+0.881%	2,242,099	+54.803%
2025-03-10	2.3200	2.3550	2.2500	2.270	-6.198%	2,805,973	+56.167%
2025-03-07	2.4000	2.4200	2.3100	2.420	+1.681%	1,704,291	+46.488%
2025-03-06	2.4800	2.4900	2.3500	2.380	-6.667%	1,804,154	+48.950%
2025-03-05	2.4700	2.5600	2.4100	2.550	+5.809%	2,220,148	+39.020%
2025-03-04	2.2600	2.4600	2.2100	2.410	+4.329%	2,601,103	+47.095%
2025-03-03	2.4900	2.5300	2.2800	2.310	-5.714%	2,846,585	+53.463%
2025-02-28	2.3900	2.4800	2.3200	2.450	+0.823%	3,682,802	+44.694%
2025-02-27	2.5400	2.5600	2.4150	2.430	-3.953%	4,330,204	+45.885%
2025-02-26	2.6200	2.6300	2.5300	2.530	-1.938%	3,217,780	+40.119%
2025-02-25	2.7300	2.7400	2.5400	2.580	-4.797%	4,838,445	+37.403%
2025-02-24	2.7700	2.8550	2.6600	2.710	-1.812%	5,375,826	+30.812%
2025-02-21	2.8400	2.9300	2.7201	2.760	-2.128%	8,357,185	+28.442%
2025-02-20	3.1300	3.1400	2.6900	2.820	-27.320%	27,440,086	+25.709%
2025-02-19	4.0500	4.1600	3.8600	3.880	-3.960%	5,129,059	-8.634%
2025-02-18	4.1300	4.3000	4.0050	4.040	-2.651%	2,945,677	-12.252%
2025-02-14	4.1900	4.2850	4.0700	4.150	-0.240%	2,608,686	-14.578%
2025-02-13	4.0200	4.1600	3.9500	4.160	+3.741%	1,809,843	-14.784%
2025-02-12	3.8850	4.0100	3.8710	4.010	+3.886%	2,082,821	-11.596%
2025-02-11	4.1000	4.1100	3.8400	3.860	-6.988%	2,837,730	-8.161%
2025-02-10	4.0800	4.1500	4.0000	4.150	+4.010%	2,214,908	-14.578%
2025-02-07	4.0200	4.1800	3.9800	3.990	-0.993%	3,759,065	-11.153%
2025-02-06	4.0200	4.1093	3.9800	4.030	+0.499%	1,277,903	-12.035%
2025-02-05	4.0500	4.0900	3.9800	4.010	-1.716%	2,043,573	-11.596%
2025-02-04	3.8800	4.0900	3.8700	4.080	+4.884%	2,648,660	-13.113%
2025-02-03	3.8400	3.9750	3.7700	3.890	-2.506%	2,968,122	-8.869%
2025-01-31	4.2400	4.3300	3.9500	3.990	-5.226%	3,737,021	-11.153%
2025-01-30	3.9900	4.2700	3.9900	4.210	+6.582%	4,218,849	-15.796%
2025-01-29	4.0300	4.0500	3.9100	3.950	-2.469%	2,483,638	-10.253%
2025-01-28	3.8500	4.0700	3.7900	4.050	+4.922%	2,085,202	-12.469%
2025-01-27	3.8500	3.9100	3.7650	3.860	-3.015%	3,835,433	-8.161%
2025-01-24	3.9300	4.1300	3.8900	3.980	+1.015%	2,137,568	-10.930%
2025-01-23	3.8250	3.9700	3.7400	3.940	+2.604%	1,970,073	-10.025%
2025-01-22	3.8500	3.9900	3.7800	3.840	+0.524%	1,948,613	-7.682%
2025-01-21	3.8100	3.8900	3.7300	3.820	+3.243%	1,599,796	-7.199%
2025-01-17	3.7900	3.8500	3.6800	3.700	-1.070%	1,621,693	-4.189%
2025-01-16	3.8000	3.8400	3.7300	3.740	-1.058%	1,520,456	-5.214%
2025-01-15	3.7600	3.8820	3.7450	3.780	+3.562%	2,249,658	-6.217%
2025-01-14	3.7700	3.8300	3.6250	3.650	-1.617%	1,633,736	-2.877%
2025-01-13	3.7300	3.7300	3.6000	3.710	-3.133%	2,311,288	-4.447%
2025-01-10	3.8200	3.8400	3.7100	3.830	-1.034%	3,024,496	-7.441%
2025-01-08	4.0200	4.0400	3.8350	3.870	-3.731%	3,027,822	-8.398%
2025-01-07	4.1600	4.2250	4.0000	4.020	-3.133%	1,999,250	-11.816%
2025-01-06	4.0400	4.2700	4.0400	4.150	+5.063%	2,784,822	-14.578%
2025-01-03	3.9900	4.0400	3.9000	3.950	+1.282%	2,269,334	-10.253%
2025-01-02	3.8500	4.0800	3.8400	3.900	+2.094%	2,277,777	-9.103%
2024-12-31	3.9800	4.0500	3.7700	3.820	-2.551%	2,343,412	-7.199%
2024-12-30	3.9000	3.9800	3.8600	3.920	-2.244%	2,203,214	-9.566%
2024-12-27	4.0300	4.0800	3.9250	4.010	-3.140%	2,464,165	-11.596%
2024-12-26	4.1600	4.2100	4.0100	4.140	-1.896%	2,691,297	-14.372%
2024-12-24	4.0900	4.2550	4.0507	4.220	+5.764%	1,978,056	-15.995%
2024-12-23	4.0300	4.0676	3.9200	3.990	-0.993%	1,935,188	-11.153%
2024-12-20	3.9500	4.1300	3.8200	4.030	+1.768%	5,272,728	-12.035%
2024-12-19	4.2700	4.3550	3.9600	3.960	-5.263%	3,248,111	-10.480%
2024-12-18	4.5300	4.6200	4.1200	4.180	-8.534%	3,245,226	-15.191%
2024-12-17	4.4100	4.7400	4.3100	4.570	+2.237%	3,473,013	-22.429%
2024-12-16	4.3500	4.5301	4.2200	4.470	+2.759%	3,373,645	-20.694%
2024-12-13	4.6600	4.7099	4.3100	4.350	-6.250%	3,448,637	-18.506%
2024-12-12	4.7100	4.8580	4.5800	4.640	-2.316%	2,705,490	-23.599%
2024-12-11	4.7000	4.9900	4.5300	4.750	+2.814%	3,651,915	-25.368%
2024-12-10	5.0000	5.0000	4.5400	4.620	-8.696%	4,560,507	-23.268%
2024-12-09	4.7000	5.3400	4.6650	5.060	+10.722%	8,669,089	-29.941%
2024-12-06	4.7200	4.9800	4.4600	4.570	+0.883%	7,945,145	-22.429%
2024-12-05	3.9100	4.7800	3.8300	4.530	+19.525%	12,796,080	-21.744%
2024-12-04	3.7000	3.8200	3.6090	3.790	+1.067%	3,638,225	-6.464%
2024-12-03	3.7400	3.8900	3.7000	3.750	-3.101%	2,321,973	-5.467%
2024-12-02	3.8800	3.9500	3.7900	3.870	-0.769%	2,275,976	-8.398%
2024-11-29	4.0000	4.0350	3.8900	3.900	-2.010%	1,531,759	-9.103%
2024-11-27	4.0700	4.0900	3.9500	3.980	+0.505%	2,366,348	-10.930%
2024-11-26	4.1100	4.3700	3.9100	3.960	-3.650%	3,885,713	-10.480%
2024-11-25	3.9500	4.2488	3.9400	4.110	+8.158%	4,467,925	-13.747%
2024-11-22	3.6000	3.8400	3.5200	3.800	+4.396%	3,404,195	-6.711%
2024-11-21	3.8100	3.8300	3.6350	3.640	-4.961%	2,932,021	-2.610%
2024-11-20	3.7200	3.8850	3.6700	3.830	+2.957%	2,325,190	-7.441%
2024-11-19	3.7000	3.7585	3.6350	3.720	-0.535%	1,539,087	-4.704%
2024-11-18	3.7200	3.8100	3.6800	3.740	+0.538%	1,353,552	-5.214%
2024-11-15	3.7800	3.8094	3.6800	3.720	+0.270%	1,717,788	-4.704%
2024-11-14	3.9000	3.9300	3.7000	3.710	-4.381%	2,192,912	-4.447%
2024-11-13	4.0100	4.0700	3.8500	3.880	-3.242%	2,175,101	-8.634%
2024-11-12	3.9900	4.2100	3.9000	4.010	-0.249%	2,542,022	-11.596%
2024-11-11	3.8500	4.0200	3.6900	4.020	+5.236%	3,028,830	-11.816%
2024-11-08	4.0100	4.0100	3.6400	3.820	-4.500%	4,992,353	-7.199%
2024-11-07	4.3600	4.3800	3.9000	4.000	-17.012%	7,082,866	-11.375%
2024-11-06	4.8000	4.8200	4.5350	4.820	+2.119%	2,850,083	-26.452%
2024-11-05	4.6600	4.7500	4.6100	4.720	+2.165%	1,319,889	-24.894%
2024-11-04	4.5900	4.7400	4.4900	4.620	+1.094%	1,399,998	-23.268%
2024-11-01	4.6000	4.7500	4.5400	4.570	-0.652%	1,655,420	-22.429%
2024-10-31	4.7700	4.8200	4.5200	4.600	-3.766%	2,258,029	-22.935%
2024-10-30	5.0100	5.0100	4.7600	4.780	-4.970%	1,565,932	-25.837%
2024-10-29	5.1000	5.1601	4.9600	5.030	-1.373%	1,665,074	-29.523%
2024-10-28	4.8900	5.1750	4.8100	5.100	+7.143%	2,649,228	-30.490%
2024-10-25	4.8200	5.0600	4.7400	4.760	+1.062%	3,610,212	-25.525%
2024-10-24	4.7400	4.8200	4.6800	4.710	+0.426%	1,000,865	-24.735%
2024-10-23	4.8500	4.8500	4.5640	4.690	-3.696%	1,642,419	-24.414%
2024-10-22	4.7500	4.9087	4.6800	4.870	+1.458%	1,307,663	-27.207%
2024-10-21	4.8100	4.8350	4.6500	4.800	-2.240%	2,565,390	-26.146%
2024-10-18	5.0000	5.0900	4.8700	4.910	-0.203%	1,974,831	-27.800%
2024-10-17	5.0300	5.0400	4.8150	4.920	-2.187%	1,985,466	-27.947%
2024-10-16	5.1400	5.2200	4.9400	5.030	-0.593%	1,882,075	-29.523%
2024-10-15	5.2700	5.2700	4.9400	5.060	-3.985%	2,261,568	-29.941%
2024-10-14	5.4200	5.4600	5.2500	5.270	-2.947%	1,495,271	-32.732%
2024-10-11	5.1100	5.5800	5.0600	5.430	+5.642%	2,761,202	-34.715%
2024-10-10	5.0900	5.1800	4.9900	5.140	+0.195%	1,575,299	-31.031%
2024-10-09	5.4000	5.4300	5.1150	5.130	-6.044%	3,017,877	-30.897%
2024-10-08	5.4900	5.6098	5.3800	5.460	-2.500%	1,722,396	-35.073%
2024-10-07	5.9300	5.9799	5.4793	5.600	-4.600%	2,987,208	-36.696%
2024-10-04	5.7000	6.0000	5.5002	5.870	+5.576%	3,562,835	-39.608%
2024-10-03	5.5100	5.7500	5.3700	5.560	-0.891%	3,178,461	-36.241%
2024-10-02	5.0600	5.6200	4.9800	5.610	+8.511%	3,960,351	-36.809%
2024-10-01	5.3200	5.3700	5.0800	5.170	-3.184%	3,090,311	-31.431%
2024-09-30	5.3000	5.5700	5.1803	5.340	+0.755%	3,919,131	-33.614%
2024-09-27	5.4600	5.5700	5.2000	5.300	+1.727%	4,073,805	-33.113%
2024-09-26	4.8300	5.2880	4.6950	5.210	+11.803%	4,766,076	-31.958%
2024-09-25	4.6800	4.8900	4.6400	4.660	+0.431%	2,327,442	-23.927%
2024-09-24	4.5500	4.7300	4.5150	4.640	+2.882%	1,636,256	-23.599%
2024-09-23	4.6700	4.6700	4.4700	4.510	-3.426%	1,417,295	-21.397%
2024-09-20	4.7100	4.7798	4.5988	4.670	-1.059%	1,328,105	-24.090%
2024-09-19	4.8900	4.9850	4.7026	4.720	+1.944%	2,036,031	-24.894%
2024-09-18	4.6800	4.9600	4.5800	4.630	-1.068%	2,207,850	-23.434%
2024-09-17	4.6400	4.7900	4.6200	4.680	+2.407%	1,593,195	-24.252%
2024-09-16	4.7300	4.7300	4.5200	4.570	-4.193%	2,131,388	-22.429%
2024-09-13	4.5800	4.7700	4.5800	4.770	+4.376%	1,887,635	-25.681%
2024-09-12	4.6300	4.7300	4.5550	4.570	-1.082%	1,869,062	-22.429%
2024-09-11	4.4300	4.6300	4.3500	4.620	+4.289%	2,025,207	-23.268%
2024-09-10	4.3800	4.4650	4.2800	4.430	+1.606%	1,461,985	-19.977%
2024-09-09	4.2000	4.4550	4.1800	4.360	+4.808%	1,964,772	-18.693%
2024-09-06	4.3900	4.4000	4.1200	4.160	-4.805%	2,960,807	-14.784%
2024-09-05	4.3700	4.4700	4.2900	4.370	0.000%	2,344,630	-18.879%
2024-09-04	4.4600	4.5608	4.2500	4.370	-2.455%	2,704,312	-18.879%
2024-09-03	4.9000	4.9300	4.4400	4.480	-9.312%	3,289,695	-20.871%
2024-08-30	4.8200	5.0499	4.8100	4.940	+2.917%	2,299,795	-28.239%
2024-08-29	4.7600	4.8800	4.6950	4.800	+2.564%	2,823,908	-26.146%
2024-08-28	4.9300	4.9300	4.6400	4.680	-4.490%	4,134,977	-24.252%
2024-08-27	5.2000	5.2599	4.9000	4.900	-7.721%	3,797,396	-27.653%
2024-08-26	5.2800	5.4000	5.0400	5.310	+0.189%	3,133,495	-33.239%
2024-08-23	5.2000	5.3900	5.0050	5.300	+2.317%	4,920,830	-33.113%
2024-08-22	5.1800	5.3900	5.1200	5.180	+0.193%	4,949,758	-31.564%
2024-08-21	5.0300	5.2200	4.9700	5.170	+3.815%	3,676,635	-31.431%
2024-08-20	5.1700	5.2400	4.9100	4.980	-4.231%	4,634,499	-28.815%
2024-08-19	5.2300	5.2300	5.0200	5.200	+0.775%	5,988,487	-31.827%
2024-08-16	5.0900	5.7400	5.0700	5.160	+5.306%	9,532,007	-31.298%
2024-08-15	4.9600	5.1200	4.8050	4.900	+0.616%	5,145,289	-27.653%
2024-08-14	5.0000	5.1300	4.7800	4.870	-1.016%	4,862,724	-27.207%
2024-08-13	5.1000	5.4800	4.8500	4.920	-2.767%	9,734,764	-27.947%
2024-08-12	4.6400	5.1399	4.6000	5.060	+9.524%	7,647,584	-29.941%
2024-08-09	4.8600	4.9000	4.5650	4.620	-3.950%	7,288,809	-23.268%
2024-08-08	5.0000	5.0500	4.7400	4.810	-2.037%	8,878,161	-26.299%
2024-08-07	4.9300	5.1200	4.6301	4.910	+0.409%	14,571,382	-27.800%
2024-08-06	6.9000	7.2300	4.8200	4.890	-53.824%	34,675,357	-27.505%
2024-08-05	9.0000	10.9000	8.9100	10.590	-0.935%	6,313,906	-66.525%
2024-08-02	10.5000	11.0400	10.1600	10.690	-3.780%	5,179,404	-66.838%
2024-08-01	12.1000	12.1821	10.8900	11.110	-8.030%	3,981,536	-68.092%
2024-07-31	12.5000	12.8100	12.0500	12.080	-0.658%	4,266,171	-70.654%
2024-07-30	12.3100	12.5699	11.9300	12.160	-0.572%	4,545,144	-70.847%
2024-07-29	13.5000	13.7200	12.0900	12.230	-6.641%	4,486,169	-71.014%
2024-07-26	12.7100	13.5000	12.1400	13.100	+6.591%	6,906,502	-72.939%
2024-07-25	11.8900	12.7700	11.5600	12.290	+0.408%	5,340,259	-71.155%
2024-07-24	13.5000	13.6300	11.9200	12.240	-11.304%	6,586,805	-71.038%
2024-07-23	14.5000	15.0400	13.0650	13.800	-5.220%	10,480,488	-74.312%
2024-07-22	13.0200	14.8600	12.5200	14.560	+16.760%	10,801,607	-75.652%
2024-07-19	12.1700	13.1498	12.0300	12.470	+1.218%	5,577,473	-71.572%
2024-07-18	12.7100	12.9300	11.7100	12.320	-0.885%	6,812,365	-71.226%
2024-07-17	12.8800	13.3400	12.1700	12.430	-7.789%	7,855,405	-71.480%
2024-07-16	13.5900	14.3897	13.1200	13.480	+2.121%	9,610,258	-73.702%
2024-07-15	13.1500	13.5500	12.4200	13.200	+0.995%	8,499,280	-73.144%
2024-07-12	12.0300	13.2000	12.0300	13.070	+8.195%	9,245,749	-72.877%
2024-07-11	11.9100	12.4600	11.5250	12.080	+2.809%	9,910,802	-70.654%
2024-07-10	10.6500	12.0900	10.6001	11.750	+6.915%	11,153,531	-69.830%
2024-07-09	8.9800	11.2100	8.9800	10.990	+29.905%	19,112,332	-67.743%
2024-07-08	8.6000	8.7486	8.2400	8.460	0.000%	3,071,345	-58.097%
2024-07-05	7.9400	8.5150	7.7800	8.460	+7.771%	4,814,789	-58.097%
2024-07-03	7.5000	8.3000	7.5000	7.850	+4.947%	4,645,519	-54.841%
2024-07-02	7.1500	7.5650	7.0100	7.480	+4.615%	2,859,844	-52.607%
2024-07-01	7.1100	7.1700	6.6800	7.150	+1.852%	2,642,865	-50.420%
2024-06-28	7.2700	7.4900	6.8700	7.020	-3.306%	4,419,442	-49.501%
2024-06-27	7.2000	7.4295	6.9500	7.260	-0.275%	3,235,682	-51.171%
2024-06-26	7.1800	8.0900	7.1510	7.280	+1.393%	6,512,798	-51.305%
2024-06-25	7.0200	7.3800	6.9200	7.180	+2.279%	3,117,465	-50.627%
2024-06-24	7.1400	7.5000	6.9300	7.020	-2.092%	3,476,760	-49.501%
2024-06-21	7.7600	7.8100	7.0450	7.170	-9.355%	5,856,539	-50.558%
2024-06-20	7.9000	8.4300	7.6000	7.910	+0.764%	4,617,041	-55.183%
2024-06-18	9.3000	9.3400	7.7401	7.850	-16.578%	6,848,716	-54.841%
2024-06-17	9.1600	9.6700	9.1500	9.410	+1.292%	2,951,359	-62.327%
2024-06-14	9.3800	9.8223	9.0700	9.290	-1.797%	3,679,986	-61.841%
2024-06-13	9.9801	10.5500	8.9700	9.460	-4.057%	8,543,076	-62.526%
2024-06-12	9.3800	10.0300	9.3100	9.860	+9.434%	7,084,822	-64.047%
2024-06-11	8.6700	9.1000	8.4120	9.010	+2.620%	4,298,914	-60.655%
2024-06-10	7.4700	8.9300	7.3400	8.780	+17.067%	9,392,940	-59.624%
2024-06-07	7.8000	8.0700	7.3900	7.500	-5.660%	3,529,126	-52.733%
2024-06-06	7.7200	8.1700	7.6100	7.950	+2.448%	4,877,939	-55.409%
2024-06-05	7.3300	7.8100	7.1800	7.760	+7.034%	2,876,676	-54.317%
2024-06-04	7.1200	7.4200	7.0519	7.250	+1.257%	2,575,961	-51.103%
2024-06-03	7.3200	7.6999	6.9600	7.160	+0.987%	3,769,876	-50.489%
2024-05-31	7.1000	7.2762	6.7100	7.090	+2.014%	4,903,675	-50.000%
2024-05-30	6.4100	7.0700	6.4000	6.950	+7.919%	4,268,461	-48.993%
2024-05-29	6.0800	6.6300	6.0000	6.440	+3.205%	2,851,003	-44.953%
2024-05-28	6.1800	6.4600	6.1350	6.240	+1.299%	2,564,107	-43.189%
2024-05-24	5.7300	6.2100	5.7200	6.160	+8.834%	3,548,279	-42.451%
2024-05-23	5.7500	5.8800	5.5500	5.660	-0.702%	3,108,964	-37.367%
2024-05-22	6.0200	6.2400	5.6600	5.700	-5.473%	3,336,724	-37.807%
2024-05-21	6.4900	6.4900	5.8100	6.030	-7.657%	4,687,322	-41.211%
2024-05-20	6.8300	6.8500	6.4400	6.530	-3.545%	3,328,943	-45.712%
2024-05-17	6.7000	7.4300	6.5900	6.770	+1.652%	7,092,403	-47.637%
2024-05-16	6.9000	7.1000	6.5650	6.660	0.000%	5,223,301	-46.772%
2024-05-15	6.2500	6.8100	5.8900	6.660	+9.720%	5,460,623	-46.772%
2024-05-14	6.1900	6.5400	5.9080	6.070	-0.328%	3,105,466	-41.598%
2024-05-13	6.1500	6.5165	6.0450	6.090	+1.331%	2,958,212	-41.790%
2024-05-10	6.2500	6.3200	5.9101	6.010	-3.531%	2,417,339	-41.015%
2024-05-09	6.5000	6.6000	5.8100	6.230	-4.594%	5,538,322	-43.098%
2024-05-08	6.3200	6.6900	6.1450	6.530	+1.240%	4,232,154	-45.712%
2024-05-07	6.1300	7.0000	5.9700	6.450	+17.916%	14,788,560	-45.039%
2024-05-06	5.1500	5.5000	5.1000	5.470	+8.103%	4,190,336	-35.192%
2024-05-03	5.1300	5.3400	4.9500	5.060	+3.265%	3,183,620	-29.941%
2024-05-02	4.6800	4.9500	4.4300	4.900	+9.131%	2,517,202	-27.653%
2024-05-01	4.3200	4.8100	4.3100	4.490	+2.278%	1,767,889	-21.047%
2024-04-30	4.5100	4.5100	4.3450	4.390	-3.091%	1,230,044	-19.248%
2024-04-29	4.6300	4.6400	4.4200	4.530	-0.220%	1,041,089	-21.744%
2024-04-26	4.4000	4.7400	4.3400	4.540	+3.182%	2,290,558	-21.916%
2024-04-25	4.3600	4.4700	4.2300	4.400	-2.222%	1,466,633	-19.432%
2024-04-24	4.7300	4.7700	4.4550	4.500	-2.808%	1,838,610	-21.222%
2024-04-23	4.1800	4.6900	4.1800	4.630	+11.298%	3,169,778	-23.434%
2024-04-22	3.9800	4.2300	3.8800	4.160	+5.584%	1,914,378	-14.784%
2024-04-19	4.0800	4.1200	3.8600	3.940	-2.956%	1,988,552	-10.025%
2024-04-18	4.0400	4.2400	4.0014	4.060	+0.495%	1,352,469	-12.685%
2024-04-17	4.1000	4.2301	3.9800	4.040	+0.498%	1,536,656	-12.252%
2024-04-16	4.0500	4.1400	3.9600	4.020	-2.899%	1,685,800	-11.816%
2024-04-15	4.4700	4.5199	4.1300	4.140	-6.966%	3,147,530	-14.372%
2024-04-12	4.7700	4.8000	4.4500	4.450	-8.436%	2,211,542	-20.337%
2024-04-11	4.8600	4.9480	4.7300	4.860	+1.040%	1,349,872	-27.058%
2024-04-10	5.0000	5.0000	4.7300	4.810	-5.128%	1,834,485	-26.299%
2024-04-09	5.2700	5.3985	4.9650	5.070	-2.687%	2,444,948	-30.079%
2024-04-08	5.1900	5.3300	5.0600	5.210	+1.362%	2,264,857	-31.958%
2024-04-05	5.2000	5.4207	5.0300	5.140	-2.281%	2,968,532	-31.031%
2024-04-04	5.3500	5.6850	5.2400	5.260	+0.574%	4,791,998	-32.605%
2024-04-03	5.0000	5.2950	4.9454	5.230	+2.750%	2,937,102	-32.218%
2024-04-02	4.9200	5.2550	4.7800	5.090	-0.391%	2,251,981	-30.354%
2024-04-01	5.1500	5.3800	5.0800	5.110	-0.195%	1,888,011	-30.626%
2024-03-28	5.1700	5.5500	5.0900	5.120	-0.967%	2,594,003	-30.762%
2024-03-27	5.0600	5.3099	4.9200	5.170	+2.783%	3,526,899	-31.431%
2024-03-26	5.3700	5.4500	5.0050	5.030	-7.196%	3,319,952	-29.523%
2024-03-25	5.5500	5.7300	5.3900	5.420	-3.214%	2,014,640	-34.594%
2024-03-22	5.9100	5.9300	5.5300	5.600	-5.882%	2,564,963	-36.696%
2024-03-21	6.1100	6.5300	5.9500	5.950	-2.138%	3,698,016	-40.420%
2024-03-20	6.2000	6.2900	5.7700	6.080	-1.935%	2,948,406	-41.694%
2024-03-19	6.5400	6.6200	6.0700	6.200	-6.627%	4,334,855	-42.823%
2024-03-18	6.9500	7.0900	6.6200	6.640	-3.768%	3,317,118	-46.611%
2024-03-15	6.6500	7.1700	6.6500	6.900	+1.471%	2,828,061	-48.623%
2024-03-14	7.0100	7.5700	6.6100	6.800	-2.996%	6,392,096	-47.868%
2024-03-13	6.6000	7.1800	6.5000	7.010	+5.572%	5,359,031	-49.429%
2024-03-12	6.6000	6.8700	6.2900	6.640	+1.997%	3,253,724	-46.611%
2024-03-11	7.0800	7.3300	6.4050	6.510	-8.051%	4,184,686	-45.545%
2024-03-08	7.0000	7.6500	6.9000	7.080	+2.609%	4,683,802	-49.929%
2024-03-07	7.1000	7.2600	6.6710	6.900	-0.862%	3,319,697	-48.623%
2024-03-06	6.8100	7.3750	6.4150	6.960	+6.098%	5,180,067	-49.066%
2024-03-05	6.7500	7.2285	6.4200	6.560	-7.606%	5,710,511	-45.960%
2024-03-04	7.2100	8.1000	7.0200	7.100	+2.750%	11,613,355	-50.070%
2024-03-01	6.0800	7.1800	5.9718	6.910	+13.465%	9,205,885	-48.698%
2024-02-29	5.7500	6.2400	5.6500	6.090	+8.363%	5,684,638	-41.790%
2024-02-28	5.6300	5.8790	5.3100	5.620	-1.230%	7,210,697	-36.922%
2024-02-27	4.8200	5.7700	4.7001	5.690	+22.366%	11,018,915	-37.698%
2024-02-26	4.2600	4.6600	4.2400	4.650	+8.140%	2,862,953	-23.763%
2024-02-23	4.5200	4.5200	4.1300	4.300	-3.587%	2,385,240	-17.558%
2024-02-22	4.3200	4.7300	4.1300	4.460	+6.444%	3,769,947	-20.516%
2024-02-21	4.1800	4.3600	3.9500	4.190	+0.239%	2,495,606	-15.394%
2024-02-20	4.6800	4.7600	4.0700	4.180	-12.000%	4,548,541	-15.191%
2024-02-16	4.4000	4.8800	4.2200	4.750	+4.167%	7,571,963	-25.368%
2024-02-15	3.4800	4.6500	3.3600	4.560	+41.176%	17,155,164	-22.259%
2024-02-14	3.2500	3.2700	3.1400	3.230	+1.572%	1,316,495	+9.752%
2024-02-13	3.2100	3.2500	3.0700	3.180	-4.790%	866,766	+11.478%
2024-02-12	3.2300	3.4330	3.2300	3.340	+2.454%	1,093,222	+6.138%
2024-02-09	3.1700	3.2800	3.1500	3.260	+1.875%	887,002	+8.742%
2024-02-08	2.9800	3.2002	2.9800	3.200	+6.312%	988,100	+10.781%
2024-02-07	3.0600	3.0750	2.9600	3.010	-2.589%	730,347	+17.774%
2024-02-06	3.0400	3.0900	2.9499	3.090	+1.980%	879,004	+14.725%
2024-02-05	3.1700	3.1700	2.9600	3.030	-5.607%	1,150,684	+16.997%
2024-02-02	2.9800	3.2100	2.9150	3.210	+7.358%	1,457,415	+10.436%
2024-02-01	2.9200	3.0050	2.8900	2.990	+3.460%	757,797	+18.562%
2024-01-31	3.0000	3.0800	2.8900	2.890	-3.020%	981,420	+22.664%
2024-01-30	3.0900	3.0900	2.9700	2.980	-5.096%	889,818	+18.960%
2024-01-29	3.0000	3.1400	2.9500	3.140	+5.369%	718,072	+12.898%
2024-01-26	2.9600	3.0600	2.9400	2.980	+0.337%	697,252	+18.960%
2024-01-25	2.9200	2.9900	2.9050	2.970	+2.062%	637,549	+19.360%
2024-01-24	3.0500	3.0500	2.8900	2.910	-2.676%	807,077	+21.821%
2024-01-23	3.0700	3.1100	2.9600	2.990	-1.320%	580,083	+18.562%
2024-01-22	2.9600	3.1200	2.9500	3.030	+3.413%	1,983,442	+16.997%
2024-01-19	3.0200	3.0200	2.8900	2.930	-2.980%	876,596	+20.990%
2024-01-18	3.0500	3.1200	2.9700	3.020	+0.332%	910,568	+17.384%
2024-01-17	2.9600	3.0200	2.8800	3.010	+0.669%	779,400	+17.774%
2024-01-16	3.1700	3.1700	2.9600	2.990	-6.270%	1,588,092	+18.562%
2024-01-12	3.2200	3.3100	3.1500	3.190	-1.543%	1,108,385	+11.129%
2024-01-11	3.4600	3.4600	3.1500	3.240	-5.814%	1,496,156	+9.414%
2024-01-10	3.4000	3.5100	3.3501	3.440	+0.880%	782,481	+3.052%
2024-01-09	3.3700	3.4900	3.3700	3.410	-1.445%	648,275	+3.959%
2024-01-08	3.3600	3.5000	3.3177	3.460	+2.671%	1,073,835	+2.457%
2024-01-05	3.3600	3.4600	3.3200	3.370	-0.590%	976,483	+5.193%
2024-01-04	3.4400	3.4700	3.3600	3.390	-3.966%	1,239,535	+4.572%
2024-01-03	3.3800	3.6800	3.3510	3.530	+5.060%	1,989,372	+0.425%
2024-01-02	3.4500	3.5150	3.3400	3.360	-4.816%	1,154,254	+5.506%
2023-12-29	3.7900	3.8100	3.5100	3.530	-7.592%	1,762,487	+0.425%
2023-12-28	3.7400	3.8850	3.7000	3.820	+1.326%	1,163,377	-7.199%
2023-12-27	3.8400	3.9600	3.6800	3.770	-1.050%	1,760,901	-5.968%
2023-12-26	3.8000	3.8400	3.6700	3.810	-0.262%	1,634,075	-6.955%
2023-12-22	3.8400	3.9250	3.7600	3.820	-1.546%	1,130,473	-7.199%
2023-12-21	3.7400	3.8850	3.6650	3.880	+6.011%	1,258,396	-8.634%
2023-12-20	3.8500	4.0750	3.6400	3.660	-5.426%	3,991,396	-3.142%
2023-12-19	3.6700	3.9200	3.6550	3.870	+7.202%	2,669,014	-8.398%
2023-12-18	3.4100	3.7250	3.3800	3.610	+4.035%	1,742,721	-1.801%
2023-12-15	3.5200	3.5800	3.4200	3.470	-1.420%	1,862,172	+2.161%
2023-12-14	3.5300	3.6600	3.4000	3.520	+1.734%	2,158,486	+0.710%
2023-12-13	3.3400	3.4600	3.1701	3.460	+3.284%	1,707,585	+2.457%
2023-12-12	3.4100	3.4400	3.2800	3.350	-1.180%	1,300,361	+5.821%
2023-12-11	3.6100	3.6100	3.3800	3.390	-7.880%	1,526,316	+4.572%
2023-12-08	3.5900	3.8000	3.5800	3.680	+1.099%	1,343,628	-3.668%
2023-12-07	3.6100	3.8000	3.5000	3.640	+0.552%	1,576,252	-2.610%
2023-12-06	3.6800	3.7950	3.5900	3.620	+1.685%	1,620,401	-2.072%
2023-12-05	3.6500	3.6500	3.4701	3.560	-1.385%	1,147,572	-0.421%
2023-12-04	3.7200	3.9500	3.5800	3.610	-2.695%	2,391,601	-1.801%
2023-12-01	3.4000	3.7500	3.3400	3.710	+9.440%	2,605,371	-4.447%
2023-11-30	3.7100	3.8100	3.3650	3.390	-8.871%	3,274,193	+4.572%
2023-11-29	3.8100	3.8718	3.6500	3.720	-0.800%	2,628,917	-4.704%
2023-11-28	3.4500	3.7500	3.3605	3.750	+8.696%	3,219,206	-5.467%
2023-11-27	3.1000	3.4550	3.0200	3.450	+10.932%	3,256,850	+2.754%
2023-11-24	3.1700	3.2000	3.0700	3.110	-2.201%	574,881	+13.987%
2023-11-22	2.9100	3.2400	2.9050	3.180	+11.579%	3,021,927	+11.478%
2023-11-21	2.8100	2.9400	2.7750	2.850	-1.384%	1,725,664	+24.386%
2023-11-20	2.8200	2.9600	2.8200	2.890	-0.345%	1,319,366	+22.664%
2023-11-17	2.7300	2.9315	2.6800	2.900	+7.807%	1,620,033	+22.241%

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

JMIA
Jumia Technologies AG
stock NYSE ADR