Skip to main content

Jumia Technologies Ag ADR (NY: JMIA )

7.850 -1.560 (-16.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 9.300 9.340 7.740 7.850 6,847,016 -1.56(-16.58%)
Jun 17, 2024 9.160 9.670 9.150 9.410 2,950,499 +0.12(+1.29%)
Jun 14, 2024 9.380 9.822 9.070 9.290 3,701,156 -0.17(-1.80%)
Jun 13, 2024 9.980 10.55 8.970 9.460 8,540,413 -0.40(-4.06%)
Jun 12, 2024 9.380 10.03 9.310 9.860 7,079,780 +0.85(+9.43%)
Jun 11, 2024 8.670 9.100 8.412 9.010 4,299,632 +0.23(+2.62%)
Jun 10, 2024 7.470 8.930 7.340 8.780 9,372,187 +1.28(+17.07%)
Jun 07, 2024 7.800 8.070 7.390 7.500 3,529,128 -0.45(-5.66%)
Jun 06, 2024 7.720 8.170 7.610 7.950 4,874,630 +0.19(+2.45%)
Jun 05, 2024 7.330 7.810 7.180 7.760 2,875,698 +0.51(+7.03%)
Jun 04, 2024 7.120 7.420 7.052 7.250 2,575,760 +0.09(+1.26%)
Jun 03, 2024 7.320 7.700 6.960 7.160 3,769,428 +0.07(+0.99%)
May 31, 2024 7.100 7.276 6.710 7.090 4,904,144 +0.14(+2.01%)
May 30, 2024 6.410 7.070 6.400 6.950 4,270,732 +0.51(+7.92%)
May 29, 2024 6.080 6.630 6.000 6.440 2,848,120 +0.20(+3.21%)
May 28, 2024 6.180 6.460 6.135 6.240 2,563,993 +0.08(+1.30%)
May 24, 2024 5.730 6.210 5.720 6.160 3,548,279 +0.50(+8.83%)
May 23, 2024 5.750 5.880 5.550 5.660 3,106,878 -0.04(-0.70%)
May 22, 2024 6.020 6.240 5.660 5.700 3,335,982 -0.33(-5.47%)
May 21, 2024 6.490 6.490 5.810 6.030 4,687,302 -0.50(-7.66%)
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 2,444,418 -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 2,251,431 -0.02(-0.39%)
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.