Dark

JMIA
Jumia Technologies AG
stock NYSE ADR

At Close

Jul 27, 2026 3:59:59 PM EDT

6.08USD+3.754%(+0.22)1,244,724

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 27, 2026 9:26:30 AM EDT

5.89USD+0.512%(+0.03)915

After-hours

Jul 27, 2026 4:00:30 PM EDT

6.18USD+1.645%(+0.10)445,113

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	6.000000	6.1900	5.9600	6.0700	+3.584%	1,245,138	0.000%
2026-07-24	5.980000	6.1199	5.8200	5.8600	-1.180%	2,202,246	+3.584%
2026-07-23	5.900000	6.0300	5.8500	5.9300	-1.331%	2,150,843	+2.361%
2026-07-22	6.200000	6.2595	5.9495	6.0100	-4.299%	3,242,429	+0.998%
2026-07-21	6.350000	6.4700	6.2000	6.2800	-0.790%	2,215,446	-3.344%
2026-07-20	6.500000	6.6150	6.3300	6.3300	-2.615%	2,026,802	-4.107%
2026-07-17	6.500000	6.6299	6.4500	6.5000	-0.154%	1,458,339	-6.615%
2026-07-16	6.830000	6.8800	6.3800	6.5100	-4.964%	1,794,960	-6.759%
2026-07-15	6.910000	7.0200	6.8250	6.8500	0.000%	1,032,587	-11.387%
2026-07-14	6.890000	6.8900	6.7200	6.8500	+2.086%	764,550	-11.387%
2026-07-13	6.980000	7.1000	6.6750	6.7100	-4.280%	1,015,658	-9.538%
2026-07-10	7.000000	7.0741	6.8200	7.0100	+1.447%	787,980	-13.409%
2026-07-09	6.790000	7.0513	6.7500	6.9100	+1.468%	880,132	-12.156%
2026-07-08	6.750000	7.0300	6.6412	6.8100	-1.873%	1,377,773	-10.866%
2026-07-07	7.090000	7.1400	6.8100	6.9400	-2.665%	1,521,562	-12.536%
2026-07-06	7.020000	7.2500	7.0101	7.1300	+1.135%	724,255	-14.867%
2026-07-02	7.330000	7.4500	6.9800	7.0500	-2.624%	1,343,401	-13.901%
2026-07-01	6.980000	7.4600	6.9400	7.2400	+2.695%	3,212,248	-16.160%
2026-06-30	6.580000	7.1300	6.4500	7.0500	+6.980%	1,802,099	-13.901%
2026-06-29	6.470000	6.6400	6.3000	6.5900	+3.616%	1,957,685	-7.891%
2026-06-26	6.210000	6.4500	6.1300	6.3600	+1.760%	1,086,084	-4.560%
2026-06-25	6.300000	6.4500	6.2200	6.2500	-1.264%	1,506,665	-2.880%
2026-06-24	6.300000	6.5300	6.3000	6.3300	+0.317%	2,408,197	-4.107%
2026-06-23	6.500000	6.5300	6.1900	6.3100	-4.394%	3,182,159	-3.803%
2026-06-22	6.910000	7.2191	6.6000	6.6000	-6.250%	2,985,270	-8.030%
2026-06-18	6.960000	7.1350	6.8700	7.0400	+2.924%	1,552,555	-13.778%
2026-06-17	7.180000	7.3500	6.7900	6.8400	-4.868%	1,639,718	-11.257%
2026-06-16	7.400000	7.6500	7.1900	7.1900	-2.838%	1,059,616	-15.577%
2026-06-15	7.220000	7.5700	7.2200	7.4000	+4.520%	1,518,460	-17.973%
2026-06-12	7.180000	7.1900	6.9220	7.0800	-1.255%	1,218,336	-14.266%
2026-06-11	6.900000	7.1800	6.7150	7.1700	+3.763%	1,702,106	-15.342%
2026-06-10	7.160000	7.3250	6.9100	6.9100	-5.472%	1,341,014	-12.156%
2026-06-09	7.310000	7.4650	6.8506	7.3100	+6.560%	4,158,326	-16.963%
2026-06-08	6.550000	6.9700	6.5000	6.8600	+4.893%	1,488,049	-11.516%
2026-06-05	6.800000	7.0000	6.5050	6.5400	-5.764%	3,461,455	-7.187%
2026-06-04	6.850000	7.2250	6.8200	6.9400	+0.726%	1,526,687	-12.536%
2026-06-03	6.810000	6.8950	6.5400	6.8900	+0.145%	3,377,114	-11.901%
2026-06-02	7.100000	7.1271	6.8500	6.8800	-4.045%	1,793,153	-11.773%
2026-06-01	7.270000	7.2800	7.0295	7.1700	-1.240%	1,440,738	-15.342%
2026-05-29	7.350000	7.4200	7.1100	7.2600	-1.892%	1,462,045	-16.391%
2026-05-28	7.300000	7.5500	7.2742	7.4000	-0.404%	1,313,474	-17.973%
2026-05-27	7.160000	7.6600	7.0940	7.4300	+4.062%	2,041,456	-18.304%
2026-05-26	7.100000	7.2398	6.9600	7.1400	+2.439%	2,564,327	-14.986%
2026-05-22	7.000000	7.2100	6.9220	6.9700	-1.831%	1,881,109	-12.912%
2026-05-21	6.810000	7.1000	6.5500	7.1000	+2.750%	2,456,566	-14.507%
2026-05-20	6.920000	7.0600	6.7055	6.9100	+0.290%	2,531,599	-12.156%
2026-05-19	6.940000	7.0600	6.7300	6.8900	-0.434%	1,698,199	-11.901%
2026-05-18	6.990000	7.1100	6.6800	6.9200	-1.143%	2,584,057	-12.283%
2026-05-15	7.150000	7.2950	7.0000	7.0000	-4.502%	1,759,145	-13.286%
2026-05-14	7.590000	7.6700	7.3100	7.3300	-4.681%	1,939,869	-17.190%
2026-05-13	7.900000	8.3600	7.6700	7.6900	-3.634%	3,546,765	-21.066%
2026-05-12	7.370000	8.0500	7.2900	7.9800	+6.258%	4,992,777	-23.935%
2026-05-11	7.550000	7.7410	7.2450	7.5100	-3.346%	3,269,303	-19.174%
2026-05-08	8.700000	8.7682	7.6600	7.7700	-10.792%	4,664,645	-21.879%
2026-05-07	9.134788	9.6200	8.5300	8.7100	+16.756%	11,242,100	-30.310%
2026-05-06	6.850000	7.5200	6.7900	7.4600	+11.012%	3,382,967	-18.633%
2026-05-05	6.770000	6.9100	6.7200	6.7200	+0.149%	1,909,099	-9.673%
2026-05-04	7.030000	7.0500	6.6200	6.7100	-4.552%	2,149,756	-9.538%
2026-05-01	7.030000	7.1300	6.9200	7.0300	-0.846%	1,453,042	-13.656%
2026-04-30	6.930000	7.1300	6.8500	7.0900	+2.903%	1,095,371	-14.386%
2026-04-29	6.800000	6.9700	6.7200	6.8900	+0.731%	1,128,862	-11.901%
2026-04-28	6.950000	7.0288	6.8300	6.8400	-2.703%	1,744,727	-11.257%
2026-04-27	7.170000	7.2327	6.9550	7.0300	-1.541%	963,192	-13.656%
2026-04-24	7.320000	7.3200	6.8400	7.1400	+0.140%	3,298,034	-14.986%
2026-04-23	7.390000	7.4200	7.0300	7.1300	-4.295%	1,613,216	-14.867%
2026-04-22	7.700000	8.1200	7.4200	7.4500	-1.325%	4,964,320	-18.523%
2026-04-21	8.095000	8.1400	7.5100	7.5500	-5.860%	3,008,512	-19.603%
2026-04-20	8.020000	8.3000	7.7700	8.0200	-1.716%	4,914,273	-24.314%
2026-04-17	7.970000	8.4299	7.9100	8.1600	+5.837%	4,219,565	-25.613%
2026-04-16	7.500000	8.0900	7.4300	7.7100	+5.761%	3,354,260	-21.271%
2026-04-15	7.400000	7.4400	7.1200	7.2900	0.000%	2,639,843	-16.735%
2026-04-14	7.350000	7.5000	7.2200	7.2900	+2.388%	1,895,659	-16.735%
2026-04-13	6.790000	7.5000	6.6800	7.1200	+2.890%	4,057,617	-14.747%
2026-04-10	7.040000	7.1334	6.8650	6.9200	-0.432%	1,146,244	-12.283%
2026-04-09	6.900000	7.0856	6.8600	6.9500	-0.144%	731,914	-12.662%
2026-04-08	7.320000	7.4894	6.9400	6.9600	+4.348%	1,899,686	-12.787%
2026-04-07	6.730000	6.7600	6.5650	6.6700	-2.485%	1,007,576	-8.996%
2026-04-06	6.880000	7.1700	6.7700	6.8400	-0.581%	905,078	-11.257%
2026-04-02	6.680000	6.9800	6.6000	6.8800	-1.007%	927,086	-11.773%
2026-04-01	7.085000	7.1100	6.8200	6.9500	+0.725%	1,229,685	-12.662%
2026-03-31	6.620000	6.9300	6.5500	6.9000	+7.477%	1,346,349	-12.029%
2026-03-30	6.630000	6.7300	6.2900	6.4200	-3.748%	1,703,218	-5.452%
2026-03-27	6.700000	6.7600	6.5302	6.6700	-1.767%	1,369,568	-8.996%
2026-03-26	6.910000	7.1100	6.7400	6.7900	-4.366%	1,050,673	-10.604%
2026-03-25	7.110000	7.2100	7.0200	7.1000	+2.453%	863,712	-14.507%
2026-03-24	6.920000	7.0300	6.8200	6.9300	-2.119%	747,535	-12.410%
2026-03-23	7.080000	7.2000	6.9500	7.0800	+3.660%	1,226,987	-14.266%
2026-03-20	7.020000	7.0400	6.6700	6.8300	-3.258%	1,351,970	-11.127%
2026-03-19	6.730000	7.1000	6.5900	7.0600	+2.171%	1,786,767	-14.023%
2026-03-18	7.270000	7.3174	6.9000	6.9100	-6.114%	1,215,908	-12.156%
2026-03-17	7.200000	7.5000	7.1702	7.3600	+3.081%	1,657,514	-17.527%
2026-03-16	7.410000	7.4499	7.0720	7.1400	-1.108%	1,505,364	-14.986%
2026-03-13	7.500000	7.5800	7.1200	7.2200	-2.300%	1,324,220	-15.928%
2026-03-12	7.710000	7.7450	7.3600	7.3900	-5.499%	1,029,008	-17.862%
2026-03-11	7.900000	8.1400	7.6950	7.8200	-1.387%	1,686,393	-22.379%
2026-03-10	7.820000	8.1399	7.7500	7.9300	+3.390%	1,752,815	-23.455%
2026-03-09	7.410000	7.6900	7.1500	7.6700	+0.921%	1,968,807	-20.860%
2026-03-06	7.630000	7.7800	7.4700	7.6000	-3.919%	1,117,090	-20.132%
2026-03-05	7.850000	8.2300	7.7400	7.9100	-0.503%	1,252,495	-23.262%
2026-03-04	7.750000	8.1956	7.6800	7.9500	+5.020%	1,403,324	-23.648%
2026-03-03	7.480000	7.6400	7.1600	7.5700	-4.056%	2,291,579	-19.815%
2026-03-02	7.660000	7.9900	7.6500	7.8900	-4.131%	2,025,758	-23.067%
2026-02-27	8.320000	8.4700	8.1087	8.2300	-4.524%	1,606,596	-26.245%
2026-02-26	8.420000	8.8000	8.4000	8.6200	+2.741%	1,219,863	-29.582%
2026-02-25	8.600000	8.6000	8.3700	8.3900	-0.710%	1,232,297	-27.652%
2026-02-24	8.280000	8.5200	8.2501	8.4500	+0.715%	2,045,398	-28.166%
2026-02-23	9.090000	9.1250	8.2600	8.3900	-9.395%	2,544,110	-27.652%
2026-02-20	9.170000	9.4800	9.1600	9.2600	-0.537%	1,161,565	-34.449%
2026-02-19	9.220000	9.4000	9.1900	9.3100	-1.168%	847,893	-34.801%
2026-02-18	9.230000	9.7100	9.1900	9.4200	+2.280%	1,710,091	-35.563%
2026-02-17	9.200000	9.3700	9.0100	9.2100	-1.180%	1,591,953	-34.093%
2026-02-13	9.340000	9.4400	9.1304	9.3200	-0.427%	2,470,757	-34.871%
2026-02-12	9.810000	10.0400	9.3000	9.3600	-4.392%	4,254,963	-35.150%
2026-02-11	10.350000	10.3500	9.6000	9.7900	-5.227%	3,984,856	-37.998%
2026-02-10	10.400000	10.9100	10.0600	10.3300	-15.811%	9,266,584	-41.239%
2026-02-09	11.950000	12.3700	11.7700	12.2700	+3.023%	2,712,696	-50.530%
2026-02-06	11.450000	11.9991	11.1100	11.9100	+13.971%	3,292,529	-49.034%
2026-02-05	11.000000	11.3533	10.4400	10.4500	-8.414%	2,533,762	-41.914%
2026-02-04	11.990000	12.0600	10.8900	11.4100	-6.322%	3,909,678	-46.801%
2026-02-03	12.500000	12.5000	11.6470	12.1800	-1.456%	2,709,767	-50.164%
2026-02-02	13.150000	13.6000	12.2500	12.3600	-7.554%	3,450,316	-50.890%
2026-01-30	13.320000	13.6500	12.9300	13.3700	-2.975%	2,786,498	-54.600%
2026-01-29	12.870000	14.1500	12.7601	13.7800	+6.905%	7,772,197	-55.951%
2026-01-28	12.670000	12.9000	12.5300	12.8900	+1.576%	1,961,659	-52.909%
2026-01-27	12.800000	12.9599	12.4700	12.6900	-0.626%	1,440,222	-52.167%
2026-01-26	12.750000	13.0200	12.5030	12.7700	-0.931%	1,554,608	-52.467%
2026-01-23	12.600000	13.0900	12.3701	12.8900	+1.817%	2,563,578	-52.909%
2026-01-22	12.770000	13.0750	12.5800	12.6600	+1.118%	2,416,030	-52.054%
2026-01-21	12.570000	12.8050	12.1100	12.5200	+0.562%	2,384,140	-51.518%
2026-01-20	12.020000	12.8000	11.8800	12.4500	0.000%	3,044,168	-51.245%
2026-01-16	12.950000	12.9500	12.1900	12.4500	-2.582%	3,410,425	-51.245%
2026-01-15	13.240000	13.3250	12.7101	12.7800	-2.961%	2,055,424	-52.504%
2026-01-14	13.380000	13.3895	12.9100	13.1700	-2.517%	1,733,576	-53.910%
2026-01-13	13.800000	14.1800	13.4500	13.5100	-2.666%	1,956,193	-55.070%
2026-01-12	14.100000	14.5900	13.8300	13.8800	-2.665%	2,222,796	-56.268%
2026-01-09	14.710000	14.7200	14.1850	14.2600	-2.329%	2,107,840	-57.433%
2026-01-08	14.250000	14.6000	13.9600	14.6000	+2.456%	3,090,098	-58.425%
2026-01-07	14.180000	14.3300	13.7700	14.2500	+0.565%	3,237,735	-57.404%
2026-01-06	13.980000	14.4900	13.8800	14.1700	+1.942%	4,811,841	-57.163%
2026-01-05	13.120000	13.9200	12.6117	13.9000	+8.340%	6,036,560	-56.331%
2026-01-02	12.840000	12.9900	12.5500	12.8300	+2.722%	1,924,818	-52.689%
2025-12-31	12.160000	12.8000	12.1000	12.4900	+2.209%	2,277,787	-51.401%
2025-12-30	11.610000	12.3100	11.5500	12.2200	+5.164%	2,418,216	-50.327%
2025-12-29	11.600000	11.8551	11.4800	11.6200	-2.762%	2,394,724	-47.762%
2025-12-26	12.700000	12.7000	11.8200	11.9500	-5.980%	2,747,932	-49.205%
2025-12-24	12.890000	12.9180	12.4300	12.7100	-2.156%	1,128,081	-52.242%
2025-12-23	13.050000	13.5500	12.9000	12.9900	-0.991%	2,491,454	-53.272%
2025-12-22	13.070000	13.2600	12.8400	13.1200	+1.627%	2,909,753	-53.735%
2025-12-19	13.300000	13.3900	12.7400	12.9100	-0.463%	4,759,379	-52.982%
2025-12-18	12.320000	13.1600	12.1950	12.9700	+9.451%	5,444,794	-53.200%
2025-12-17	12.600000	12.7500	11.8300	11.8500	-1.985%	3,947,434	-48.776%
2025-12-16	11.990000	12.7300	11.7500	12.0900	+4.494%	3,262,698	-49.793%
2025-12-15	12.260000	12.2800	11.3600	11.5700	-5.474%	2,759,976	-47.537%
2025-12-12	12.950000	12.9800	12.0800	12.2400	-4.000%	2,174,563	-50.408%
2025-12-11	12.400000	12.9980	12.2000	12.7500	+1.190%	2,857,689	-52.392%
2025-12-10	13.100000	13.4400	12.2100	12.6000	+3.279%	5,510,552	-51.825%
2025-12-09	12.000000	12.4900	11.3000	12.2000	+0.329%	2,240,882	-50.246%
2025-12-08	12.170000	12.6300	11.8700	12.1600	-0.082%	2,487,439	-50.082%
2025-12-05	12.180000	12.6700	12.1500	12.1700	-0.246%	2,249,755	-50.123%
2025-12-04	11.510000	12.3700	11.4300	12.2000	+5.536%	4,003,985	-50.246%
2025-12-03	11.840000	11.9100	11.2100	11.5600	-3.667%	2,304,149	-47.491%
2025-12-02	12.290000	12.3500	11.8200	12.0000	-2.121%	1,701,146	-49.417%
2025-12-01	12.500000	12.6800	12.1600	12.2600	-3.312%	2,023,708	-50.489%
2025-11-28	12.220000	12.9100	12.2000	12.6800	+6.287%	4,545,019	-52.129%
2025-11-26	11.710000	12.1700	11.5500	11.9300	+3.829%	3,091,746	-49.120%
2025-11-25	11.030000	11.6700	10.8401	11.4900	+10.375%	4,617,853	-47.171%
2025-11-24	9.960000	10.4750	9.8417	10.4100	+5.685%	2,154,966	-41.691%
2025-11-21	9.210000	10.0500	9.0806	9.8500	+3.684%	2,946,423	-38.376%
2025-11-20	10.350000	10.4500	9.3800	9.5000	-5.473%	2,998,280	-36.105%
2025-11-19	10.390000	10.4699	10.0100	10.0500	-3.365%	1,662,878	-39.602%
2025-11-18	9.930000	10.5300	9.8900	10.4000	+2.463%	2,852,384	-41.635%
2025-11-17	10.600000	10.7600	9.8600	10.1500	-4.336%	3,855,739	-40.197%
2025-11-14	9.500000	10.6500	9.3400	10.6100	+5.362%	4,420,669	-42.790%
2025-11-13	11.110000	11.1100	9.9502	10.0700	-0.690%	6,715,178	-39.722%
2025-11-12	10.200000	10.5600	9.4700	10.1400	-3.977%	8,733,187	-40.138%
2025-11-11	11.420000	11.4987	10.3050	10.5600	-7.531%	4,879,712	-42.519%
2025-11-10	11.350000	11.5200	11.0100	11.4200	+4.867%	2,902,511	-46.848%
2025-11-07	9.940000	10.9630	9.6700	10.8900	+5.014%	4,846,200	-44.261%
2025-11-06	11.000000	11.0499	10.2100	10.3700	-5.984%	2,878,171	-41.466%
2025-11-05	10.720000	11.1900	10.4000	11.0300	+2.605%	1,684,582	-44.968%
2025-11-04	10.460000	11.0199	10.3300	10.7500	-2.095%	1,779,170	-43.535%
2025-11-03	10.770000	11.0700	10.5500	10.9800	+0.642%	1,506,680	-44.718%
2025-10-31	11.000000	11.1500	10.6500	10.9100	+0.739%	1,495,392	-44.363%
2025-10-30	11.570000	11.6900	10.8200	10.8300	-7.751%	2,044,405	-43.952%
2025-10-29	11.580000	12.1580	11.4600	11.7400	+1.645%	2,836,552	-48.296%
2025-10-28	11.280000	11.5800	11.2200	11.5500	+1.942%	1,571,994	-47.446%
2025-10-27	11.210000	11.4399	11.1000	11.3300	+4.136%	1,628,235	-46.425%
2025-10-24	11.000000	11.2550	10.8200	10.8800	+1.777%	1,610,314	-44.210%
2025-10-23	10.370000	10.8600	10.3089	10.6900	+4.293%	1,544,799	-43.218%
2025-10-22	10.500000	10.8000	9.9100	10.2500	-4.026%	3,457,704	-40.780%
2025-10-21	10.940000	10.9550	10.4100	10.6800	-3.173%	2,125,877	-43.165%
2025-10-20	10.890000	11.1499	10.7000	11.0300	+2.605%	1,573,679	-44.968%
2025-10-17	10.850000	11.2200	10.6150	10.7500	-9.512%	3,755,287	-43.535%
2025-10-16	12.400000	12.4000	11.7500	11.8800	-3.178%	2,200,501	-48.906%
2025-10-15	12.700000	12.8300	12.0655	12.2700	-1.367%	1,988,064	-50.530%
2025-10-14	11.850000	12.6599	11.3500	12.4400	+1.221%	2,545,299	-51.206%
2025-10-13	12.070000	12.5800	11.9200	12.2900	+5.948%	2,068,793	-50.610%
2025-10-10	12.890000	13.1400	11.5538	11.6000	-9.938%	4,915,973	-47.672%
2025-10-09	12.580000	13.0000	12.4500	12.8800	+1.979%	3,158,387	-52.873%
2025-10-08	12.000000	12.8000	11.9700	12.6300	+6.224%	5,483,161	-51.940%
2025-10-07	11.810000	12.2050	11.5400	11.8900	+0.253%	3,046,114	-48.949%
2025-10-06	11.900000	12.7000	11.5700	11.8600	+2.595%	6,482,978	-48.820%
2025-10-03	12.000000	12.0296	11.5250	11.5600	-3.425%	2,000,085	-47.491%
2025-10-02	11.970000	12.3400	11.7161	11.9700	+1.441%	2,418,146	-49.290%
2025-10-01	11.490000	11.9301	11.4900	11.8000	+1.637%	1,886,856	-48.559%
2025-09-30	11.960000	11.9600	11.1800	11.6100	-3.008%	2,487,583	-47.717%
2025-09-29	11.600000	11.9700	11.4850	11.9700	+5.185%	2,493,060	-49.290%
2025-09-26	11.180000	11.6044	11.0800	11.3800	+1.789%	2,668,529	-46.661%
2025-09-25	10.470000	11.3150	10.4700	11.1800	-2.613%	3,149,540	-45.707%
2025-09-24	11.400000	11.5865	11.0700	11.4800	+1.324%	2,061,831	-47.125%
2025-09-23	11.900000	11.9000	11.0700	11.3300	-4.388%	3,087,313	-46.425%
2025-09-22	11.700000	11.9750	11.3800	11.8500	+1.979%	2,612,084	-48.776%
2025-09-19	11.915000	12.1000	11.5300	11.6200	-2.517%	2,788,725	-47.762%
2025-09-18	12.150000	12.3141	11.7411	11.9200	+0.421%	3,518,555	-49.077%
2025-09-17	11.910000	12.1332	11.5520	11.8700	-0.336%	3,680,116	-48.863%
2025-09-16	11.110000	12.3700	10.9725	11.9100	+21.655%	13,829,519	-49.034%
2025-09-15	9.970000	10.0550	9.5199	9.7900	-1.211%	2,840,839	-37.998%
2025-09-12	9.800000	10.2750	9.6900	9.9100	+1.850%	5,260,499	-38.749%
2025-09-11	8.895000	9.7400	8.8950	9.7300	+8.837%	3,521,747	-37.616%
2025-09-10	9.720000	9.7300	8.7200	8.9400	-8.025%	5,264,425	-32.103%
2025-09-09	9.440000	9.7200	9.2350	9.7200	+3.625%	2,738,453	-37.551%
2025-09-08	8.950000	9.3900	8.6700	9.3800	+5.869%	3,228,658	-35.288%
2025-09-05	8.400000	8.8600	8.1900	8.8600	+8.181%	3,454,638	-31.490%
2025-09-04	7.830000	8.2500	7.7620	8.1900	+4.731%	2,808,278	-25.885%
2025-09-03	8.100000	8.1700	7.7800	7.8200	-2.857%	2,451,728	-22.379%
2025-09-02	8.050000	8.3670	7.8000	8.0500	-6.395%	4,360,719	-24.596%
2025-08-29	9.060000	9.1300	8.5900	8.6000	-5.805%	3,590,099	-29.419%
2025-08-28	9.260000	9.3500	9.0500	9.1300	-0.545%	3,126,456	-33.516%
2025-08-27	9.010000	9.2907	8.8300	9.1800	+2.685%	5,621,285	-33.878%
2025-08-26	8.270000	9.0000	8.2700	8.9400	+8.495%	6,477,260	-32.103%
2025-08-25	7.860000	8.5000	7.8300	8.2400	+4.701%	4,527,143	-26.335%
2025-08-22	7.210000	7.9700	7.1000	7.8700	+9.458%	4,673,274	-22.872%
2025-08-21	7.200000	7.4100	7.0600	7.1900	-1.100%	2,214,318	-15.577%
2025-08-20	7.440000	7.5500	6.8600	7.2700	-5.215%	6,592,071	-16.506%
2025-08-19	7.990000	8.0200	7.6200	7.6700	-4.483%	3,127,139	-20.860%
2025-08-18	7.890000	8.1700	7.7650	8.0300	+3.613%	5,189,104	-24.408%
2025-08-15	7.630000	7.9400	7.5800	7.7500	+0.649%	5,662,573	-21.677%
2025-08-14	7.050000	7.7450	7.0100	7.7000	+3.217%	5,220,809	-21.169%
2025-08-13	7.480000	7.8500	7.3888	7.4600	+2.897%	7,771,525	-18.633%
2025-08-12	6.500000	7.2900	6.4900	7.2500	+12.578%	8,222,968	-16.276%
2025-08-11	5.880000	7.0900	5.8800	6.4400	+11.419%	11,540,636	-5.745%
2025-08-08	5.940000	6.0000	5.4900	5.7800	-0.687%	6,159,413	+5.017%
2025-08-07	5.250000	6.2500	5.1700	5.8200	+27.074%	20,926,796	+4.296%
2025-08-06	4.980000	4.9800	4.5600	4.5800	-5.955%	4,719,766	+32.533%
2025-08-05	4.900000	5.1700	4.8200	4.8700	+0.412%	3,714,494	+24.641%
2025-08-04	4.560000	4.8800	4.5300	4.8500	+8.989%	2,892,627	+25.155%
2025-08-01	4.470000	4.5550	4.3600	4.4500	-5.117%	2,422,302	+36.404%
2025-07-31	4.540000	4.7750	4.4500	4.6900	+3.991%	2,045,474	+29.424%
2025-07-30	4.680000	4.7199	4.4800	4.5100	-2.169%	1,907,852	+34.590%
2025-07-29	4.910000	4.9352	4.4400	4.6100	-7.056%	3,923,938	+31.670%
2025-07-28	4.900000	5.0600	4.8600	4.9600	+2.268%	2,490,380	+22.379%
2025-07-25	4.900000	4.9300	4.7700	4.8500	-1.020%	2,625,687	+25.155%
2025-07-24	4.770000	5.0000	4.7400	4.9000	+1.031%	2,926,016	+23.878%
2025-07-23	4.810000	4.9450	4.7106	4.8500	+1.677%	2,683,082	+25.155%
2025-07-22	4.620000	4.8000	4.5300	4.7700	+2.141%	3,360,673	+27.254%
2025-07-21	4.790000	5.0900	4.6700	4.6700	0.000%	4,896,352	+29.979%
2025-07-18	4.600000	4.7199	4.5200	4.6700	+1.743%	2,635,801	+29.979%
2025-07-17	4.540000	4.9000	4.5000	4.5900	+1.549%	4,100,666	+32.244%
2025-07-16	4.500000	4.5250	4.2300	4.5200	+0.893%	3,007,603	+34.292%
2025-07-15	4.300000	4.5590	4.2200	4.4800	+5.164%	3,651,196	+35.491%
2025-07-14	4.300000	4.3498	4.1909	4.2600	-1.617%	1,507,687	+42.488%
2025-07-11	4.370000	4.5799	4.2600	4.3300	-2.697%	2,119,280	+40.185%
2025-07-10	4.440000	4.4900	4.2300	4.4500	+0.679%	2,746,044	+36.404%
2025-07-09	4.260000	4.6150	4.1700	4.4200	+4.492%	5,020,600	+37.330%
2025-07-08	4.320000	4.3500	4.0900	4.2300	-0.704%	3,575,926	+43.499%
2025-07-07	4.370000	4.3700	4.1200	4.2600	-3.837%	3,294,498	+42.488%
2025-07-03	4.410000	4.7050	4.3800	4.4300	+0.454%	2,515,342	+37.020%
2025-07-02	4.590000	4.7000	4.1800	4.4100	-5.567%	6,806,826	+37.642%
2025-07-01	3.950000	4.7100	3.9150	4.6700	+16.169%	15,331,855	+29.979%
2025-06-30	3.740000	4.1692	3.6301	4.0200	+9.836%	6,636,387	+50.995%
2025-06-27	3.360000	3.6700	3.2800	3.6600	+8.605%	4,658,490	+65.847%
2025-06-26	3.250000	3.3800	3.1600	3.3700	+3.692%	3,350,502	+80.119%
2025-06-25	3.490000	3.5110	3.2450	3.2500	-5.797%	2,541,980	+86.769%
2025-06-24	3.280000	3.4900	3.2800	3.4500	+6.811%	2,519,470	+75.942%
2025-06-23	3.150000	3.3000	3.1050	3.2300	+0.311%	2,157,363	+87.926%
2025-06-20	3.190000	3.2600	3.1000	3.2200	+2.222%	3,417,692	+88.509%
2025-06-18	3.160000	3.2700	3.1200	3.1500	+1.286%	3,058,575	+92.698%
2025-06-17	3.160000	3.2100	3.0850	3.1100	-3.115%	2,256,712	+95.177%
2025-06-16	3.150000	3.2800	3.0800	3.2100	+5.246%	2,180,392	+89.097%
2025-06-13	3.070000	3.1400	3.0200	3.0500	-3.785%	2,095,466	+99.016%
2025-06-12	3.330000	3.3400	3.1500	3.1700	-4.518%	2,603,665	+91.483%
2025-06-11	3.660000	3.6700	3.2800	3.3200	-7.263%	2,971,037	+82.831%
2025-06-10	3.450000	3.6180	3.3900	3.5800	+4.373%	3,002,042	+69.553%
2025-06-09	3.410000	3.5000	3.2800	3.4300	+1.780%	2,907,941	+76.968%
2025-06-06	3.280000	3.5000	3.2579	3.3700	+3.692%	3,784,011	+80.119%
2025-06-05	3.340000	3.4700	3.2300	3.2500	-1.515%	2,389,618	+86.769%
2025-06-04	3.250000	3.4000	3.1800	3.3000	+1.852%	2,229,667	+83.939%
2025-06-03	3.320000	3.3500	3.2000	3.2400	-1.220%	1,876,715	+87.346%
2025-06-02	3.360000	3.3800	3.1800	3.2800	-1.796%	2,783,631	+85.061%
2025-05-30	3.120000	3.3600	3.1000	3.3400	+5.031%	3,281,704	+81.737%
2025-05-29	3.340000	3.3899	3.1800	3.1800	-3.636%	2,105,177	+90.881%
2025-05-28	3.400000	3.4450	3.2250	3.3000	-3.790%	3,189,515	+83.939%
2025-05-27	3.280000	3.4700	3.1610	3.4300	+5.864%	3,269,598	+76.968%
2025-05-23	3.150000	3.3400	3.0900	3.2400	-0.917%	3,638,002	+87.346%
2025-05-22	2.900000	3.2900	2.8850	3.2700	+12.371%	3,644,917	+85.627%
2025-05-21	3.000000	3.0750	2.8900	2.9100	-4.590%	2,372,946	+108.591%
2025-05-20	3.110000	3.1300	3.0200	3.0500	-2.866%	1,287,741	+99.016%
2025-05-19	3.100000	3.1600	3.0400	3.1400	-2.181%	1,841,990	+93.312%
2025-05-16	3.100000	3.2300	3.0650	3.2100	+4.902%	2,134,589	+89.097%
2025-05-15	3.200000	3.2400	3.0101	3.0600	-6.422%	2,663,722	+98.366%
2025-05-14	3.510000	3.5200	3.2100	3.2700	-5.217%	3,431,144	+85.627%
2025-05-13	3.530000	3.6200	3.4100	3.4500	-2.817%	3,590,187	+75.942%
2025-05-12	3.520000	3.5905	3.1800	3.5500	+7.576%	7,303,581	+70.986%
2025-05-09	3.050000	3.3000	2.9816	3.3000	+14.983%	7,026,699	+83.939%
2025-05-08	2.210000	2.9899	2.1300	2.8700	+19.583%	8,837,582	+111.498%
2025-05-07	2.530000	2.5545	2.3500	2.4000	-4.762%	3,075,349	+152.917%
2025-05-06	2.470000	2.5350	2.4150	2.5200	+1.613%	1,983,265	+140.873%
2025-05-05	2.500000	2.5600	2.4550	2.4800	-0.800%	2,707,633	+144.758%
2025-05-02	2.480000	2.5500	2.4500	2.5000	+2.881%	1,532,279	+142.800%
2025-05-01	2.400000	2.4800	2.3500	2.4300	+2.532%	1,512,488	+149.794%
2025-04-30	2.370000	2.3850	2.2900	2.3700	-3.265%	2,502,361	+156.118%
2025-04-29	2.390000	2.5300	2.3600	2.4500	+2.941%	3,290,473	+147.755%
2025-04-28	2.500000	2.5150	2.3500	2.3800	-2.459%	2,131,060	+155.042%
2025-04-25	2.370000	2.4650	2.3400	2.4400	+4.274%	3,257,937	+148.770%
2025-04-24	2.250000	2.3600	2.2300	2.3400	+3.084%	2,589,368	+159.402%
2025-04-23	2.210000	2.3100	2.1950	2.2700	+5.581%	2,604,782	+167.401%
2025-04-22	2.140000	2.1700	2.0700	2.1500	+1.896%	1,873,336	+182.326%
2025-04-21	2.100000	2.1300	2.0300	2.1100	+0.476%	1,548,499	+187.678%
2025-04-17	2.080000	2.1200	2.0203	2.1000	+2.439%	1,376,001	+189.048%
2025-04-16	2.050000	2.1100	2.0100	2.0500	-2.844%	1,571,549	+196.098%
2025-04-15	2.100000	2.1600	2.0501	2.1100	+0.957%	1,924,535	+187.678%
2025-04-14	2.160000	2.1779	2.0300	2.0900	+1.951%	2,036,510	+190.431%
2025-04-11	1.990000	2.1100	1.9219	2.0500	+4.592%	2,971,108	+196.098%
2025-04-10	2.000000	2.0250	1.8700	1.9600	-4.854%	2,512,516	+209.694%
2025-04-09	1.750000	2.0900	1.7000	2.0600	+19.075%	4,417,313	+194.660%
2025-04-08	1.910000	1.9400	1.7000	1.7300	-1.705%	4,082,064	+250.867%
2025-04-07	1.690000	1.8900	1.6000	1.7600	-1.124%	7,276,111	+244.886%
2025-04-04	1.930000	1.9493	1.7400	1.7800	-10.101%	17,438,239	+241.011%
2025-04-03	2.090000	2.1200	1.9300	1.9800	-10.000%	9,213,655	+206.566%
2025-04-02	2.160000	2.2500	2.1300	2.2000	+0.917%	1,372,801	+175.909%
2025-04-01	2.150000	2.2400	2.1101	2.1800	+1.395%	1,617,995	+178.440%
2025-03-31	2.150000	2.1750	2.0700	2.1500	-4.018%	2,849,098	+182.326%
2025-03-28	2.330000	2.3300	2.2300	2.2400	-4.274%	1,680,496	+170.982%
2025-03-27	2.370000	2.4100	2.3100	2.3400	-0.847%	1,362,309	+159.402%
2025-03-26	2.520000	2.5400	2.3350	2.3600	-6.349%	1,734,466	+157.203%
2025-03-25	2.560000	2.5800	2.4800	2.5200	-1.176%	1,109,994	+140.873%
2025-03-24	2.520000	2.5500	2.5000	2.5500	+3.239%	1,216,300	+138.039%
2025-03-21	2.420000	2.4700	2.3750	2.4700	+1.646%	1,261,494	+145.749%
2025-03-20	2.460000	2.5100	2.4000	2.4300	-2.410%	1,345,524	+149.794%
2025-03-19	2.400000	2.5200	2.4000	2.4900	+4.622%	1,544,225	+143.775%
2025-03-18	2.450000	2.4500	2.3600	2.3800	-3.252%	1,325,202	+155.042%
2025-03-17	2.350000	2.4850	2.3400	2.4600	+5.128%	1,660,114	+146.748%
2025-03-14	2.360000	2.3800	2.3000	2.3400	+2.183%	1,867,695	+159.402%
2025-03-13	2.360000	2.3700	2.2600	2.2900	-2.966%	1,163,298	+165.066%
2025-03-12	2.370000	2.4091	2.3200	2.3600	+3.057%	1,428,785	+157.203%
2025-03-11	2.280000	2.4100	2.2800	2.2900	+0.881%	2,242,099	+165.066%
2025-03-10	2.320000	2.3550	2.2500	2.2700	-6.198%	2,805,973	+167.401%
2025-03-07	2.400000	2.4200	2.3100	2.4200	+1.681%	1,704,291	+150.826%
2025-03-06	2.480000	2.4900	2.3500	2.3800	-6.667%	1,804,154	+155.042%
2025-03-05	2.470000	2.5600	2.4100	2.5500	+5.809%	2,220,148	+138.039%
2025-03-04	2.260000	2.4600	2.2100	2.4100	+4.329%	2,601,103	+151.867%
2025-03-03	2.490000	2.5300	2.2800	2.3100	-5.714%	2,846,585	+162.771%
2025-02-28	2.390000	2.4800	2.3200	2.4500	+0.823%	3,682,802	+147.755%
2025-02-27	2.540000	2.5600	2.4150	2.4300	-3.953%	4,330,204	+149.794%
2025-02-26	2.620000	2.6300	2.5300	2.5300	-1.938%	3,217,780	+139.921%
2025-02-25	2.730000	2.7400	2.5400	2.5800	-4.797%	4,838,445	+135.271%
2025-02-24	2.770000	2.8550	2.6600	2.7100	-1.812%	5,375,826	+123.985%
2025-02-21	2.840000	2.9300	2.7201	2.7600	-2.128%	8,357,185	+119.928%
2025-02-20	3.130000	3.1400	2.6900	2.8200	-27.320%	27,440,086	+115.248%
2025-02-19	4.050000	4.1600	3.8600	3.8800	-3.960%	5,129,059	+56.443%
2025-02-18	4.130000	4.3000	4.0050	4.0400	-2.651%	2,945,677	+50.248%
2025-02-14	4.190000	4.2850	4.0700	4.1500	-0.240%	2,608,686	+46.265%
2025-02-13	4.020000	4.1600	3.9500	4.1600	+3.741%	1,809,843	+45.913%
2025-02-12	3.885000	4.0100	3.8710	4.0100	+3.886%	2,082,821	+51.372%
2025-02-11	4.100000	4.1100	3.8400	3.8600	-6.988%	2,837,730	+57.254%
2025-02-10	4.080000	4.1500	4.0000	4.1500	+4.010%	2,214,908	+46.265%
2025-02-07	4.020000	4.1800	3.9800	3.9900	-0.993%	3,759,065	+52.130%
2025-02-06	4.020000	4.1093	3.9800	4.0300	+0.499%	1,277,903	+50.620%
2025-02-05	4.050000	4.0900	3.9800	4.0100	-1.716%	2,043,573	+51.372%
2025-02-04	3.880000	4.0900	3.8700	4.0800	+4.884%	2,648,660	+48.775%

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

JMIA
Jumia Technologies AG
stock NYSE ADR