Skip to main content

Jumia Technologies Ag ADR (NY: JMIA )

6.045 -0.485 (-7.43%)
Streaming Delayed Price Updated: 2:40 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 6.830 6.850 6.440 6.530 3,328,452 -0.24(-3.55%)
May 17, 2024 6.700 7.430 6.590 6.770 7,092,408 +0.11(+1.65%)
May 16, 2024 6.900 7.100 6.565 6.660 5,222,013 +0.00(+0.00%)
May 15, 2024 6.250 6.810 5.890 6.660 5,459,541 +0.59(+9.72%)
May 14, 2024 6.190 6.540 5.908 6.070 3,105,349 -0.02(-0.33%)
May 13, 2024 6.150 6.516 6.045 6.090 2,957,759 +0.08(+1.33%)
May 10, 2024 6.250 6.320 5.910 6.010 2,417,662 -0.22(-3.53%)
May 09, 2024 6.500 6.600 5.810 6.230 5,538,716 -0.30(-4.59%)
May 08, 2024 6.320 6.690 6.145 6.530 4,227,208 +0.08(+1.24%)
May 07, 2024 6.130 7.000 5.970 6.450 14,782,421 +0.98(+17.92%)
May 06, 2024 5.150 5.500 5.100 5.470 4,186,975 +0.41(+8.10%)
May 03, 2024 5.130 5.340 4.950 5.060 3,183,620 +0.16(+3.27%)
May 02, 2024 4.680 4.950 4.430 4.900 2,514,548 +0.41(+9.13%)
May 01, 2024 4.320 4.810 4.310 4.490 1,767,288 +0.10(+2.28%)
Apr 30, 2024 4.510 4.510 4.345 4.390 1,238,744 -0.14(-3.09%)
Apr 29, 2024 4.630 4.640 4.420 4.530 1,053,375 -0.01(-0.22%)
Apr 26, 2024 4.400 4.740 4.340 4.540 2,290,558 +0.14(+3.18%)
Apr 25, 2024 4.360 4.470 4.230 4.400 1,466,531 -0.10(-2.22%)
Apr 24, 2024 4.730 4.770 4.455 4.500 1,846,649 -0.13(-2.81%)
Apr 23, 2024 4.180 4.690 4.180 4.630 3,169,350 +0.47(+11.30%)
Apr 22, 2024 3.980 4.230 3.880 4.160 1,914,178 +0.22(+5.58%)
Apr 19, 2024 4.080 4.120 3.860 3.940 1,988,552 -0.12(-2.96%)
Apr 18, 2024 4.040 4.240 4.001 4.060 1,353,269 +0.02(+0.50%)
Apr 17, 2024 4.100 4.230 3.980 4.040 1,679,040 +0.02(+0.50%)
Apr 16, 2024 4.050 4.140 3.960 4.020 1,685,572 -0.12(-2.90%)
Apr 15, 2024 4.470 4.520 4.130 4.140 3,146,519 -0.31(-6.97%)
Apr 12, 2024 4.770 4.800 4.450 4.450 2,211,543 -0.41(-8.44%)
Apr 11, 2024 4.860 4.948 4.730 4.860 1,349,871 +0.05(+1.04%)
Apr 10, 2024 5.000 5.000 4.730 4.810 1,833,877 -0.26(-5.13%)
Apr 09, 2024 5.270 5.399 4.965 5.070 2,444,443 -0.14(-2.69%)
Apr 08, 2024 5.190 5.330 5.060 5.210 2,264,205 +0.07(+1.36%)
Apr 05, 2024 5.200 5.421 5.030 5.140 2,968,533 -0.12(-2.28%)
Apr 04, 2024 5.350 5.685 5.240 5.260 4,789,636 +0.03(+0.57%)
Apr 03, 2024 5.000 5.295 4.945 5.230 2,936,275 +0.14(+2.75%)
Apr 02, 2024 4.920 5.255 4.780 5.090 2,251,427 -0.02(-0.39%)
Apr 01, 2024 5.150 5.380 5.080 5.110 1,887,811 -0.01(-0.20%)
Mar 28, 2024 5.170 5.150 5.090 5.120 2,594,003 -0.05(-0.97%)
Mar 27, 2024 5.060 5.310 4.920 5.170 3,521,464 +0.14(+2.78%)
Mar 26, 2024 5.370 5.450 5.005 5.030 3,311,322 -0.39(-7.20%)
Mar 25, 2024 5.550 5.730 5.390 5.420 2,014,503 -0.18(-3.21%)
Mar 22, 2024 5.910 5.930 5.530 5.600 2,564,964 -0.35(-5.88%)
Mar 21, 2024 6.110 6.530 5.950 5.950 3,696,883 -0.13(-2.14%)
Mar 20, 2024 6.200 6.290 5.770 6.080 2,947,141 -0.12(-1.94%)
Mar 19, 2024 6.540 6.620 6.070 6.200 4,335,944 -0.44(-6.63%)
Mar 18, 2024 6.950 7.090 6.620 6.640 3,315,860 -0.26(-3.77%)
Mar 15, 2024 6.650 7.170 6.650 6.900 2,828,061 +0.10(+1.47%)
Mar 14, 2024 7.010 7.570 6.610 6.800 6,390,440 -0.21(-3.00%)
Mar 13, 2024 6.600 7.180 6.500 7.010 5,358,109 +0.37(+5.57%)
Mar 12, 2024 6.600 6.870 6.290 6.640 3,252,664 +0.13(+2.00%)
Mar 11, 2024 7.080 7.330 6.405 6.510 4,183,636 -0.57(-8.05%)
Mar 08, 2024 7.000 7.650 6.900 7.080 4,683,805 +0.18(+2.61%)
Mar 07, 2024 7.100 7.260 6.671 6.900 3,317,620 -0.06(-0.86%)
Mar 06, 2024 6.810 7.375 6.415 6.960 5,175,067 +0.40(+6.10%)
Mar 05, 2024 6.750 7.229 6.420 6.560 5,703,725 -0.54(-7.61%)
Mar 04, 2024 7.210 8.100 7.020 7.100 11,583,001 +0.19(+2.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.