Skip to main content

Jumia Technologies Ag ADR (NY: JMIA )

2.384 -0.056 (-2.29%)
Streaming Delayed Price Updated: 3:14 PM EDT, Sep 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2023 2.420 2.440 2.400 2.440 746,627 +0.04(+1.67%)
Sep 22, 2023 2.450 2.545 2.400 2.400 875,709 -0.01(-0.41%)
Sep 21, 2023 2.430 2.470 2.390 2.410 1,355,777 -0.06(-2.43%)
Sep 20, 2023 2.660 2.700 2.470 2.470 2,570,198 -0.19(-7.14%)
Sep 19, 2023 2.680 2.690 2.610 2.660 855,882 -0.02(-0.75%)
Sep 18, 2023 2.800 2.800 2.660 2.680 1,169,453 -0.12(-4.29%)
Sep 15, 2023 2.860 2.895 2.760 2.800 900,069 -0.07(-2.44%)
Sep 14, 2023 2.850 2.915 2.790 2.870 1,488,727 +0.04(+1.41%)
Sep 13, 2023 2.860 2.860 2.780 2.830 739,393 +0.00(+0.00%)
Sep 12, 2023 2.870 3.050 2.820 2.830 1,136,393 -0.08(-2.75%)
Sep 11, 2023 2.830 2.910 2.770 2.910 1,159,197 +0.14(+5.05%)
Sep 08, 2023 2.860 2.870 2.760 2.770 1,057,204 -0.09(-3.15%)
Sep 07, 2023 2.910 2.910 2.810 2.860 1,133,373 -0.09(-3.05%)
Sep 06, 2023 3.000 3.025 2.915 2.950 796,636 -0.07(-2.32%)
Sep 05, 2023 3.070 3.110 3.000 3.020 901,036 -0.10(-3.21%)
Sep 01, 2023 3.110 3.170 3.070 3.120 1,060,316 +0.05(+1.63%)
Aug 31, 2023 3.100 3.250 3.070 3.070 1,361,682 -0.02(-0.65%)
Aug 30, 2023 3.080 3.140 3.025 3.090 994,293 +0.01(+0.32%)
Aug 29, 2023 2.960 3.160 2.960 3.080 1,382,998 +0.11(+3.70%)
Aug 28, 2023 3.010 3.046 2.960 2.970 826,511 -0.02(-0.67%)
Aug 25, 2023 2.920 2.990 2.840 2.990 1,276,453 +0.06(+2.05%)
Aug 24, 2023 3.130 3.130 2.910 2.930 1,283,317 -0.16(-5.18%)
Aug 23, 2023 3.000 3.110 2.972 3.090 995,144 +0.05(+1.64%)
Aug 22, 2023 3.150 3.200 3.010 3.040 2,000,373 -0.04(-1.30%)
Aug 21, 2023 3.060 3.180 3.020 3.080 1,733,738 +0.08(+2.67%)
Aug 18, 2023 2.990 3.090 2.975 3.000 1,976,432 -0.06(-1.96%)
Aug 17, 2023 3.150 3.150 2.975 3.060 1,372,863 +0.01(+0.33%)
Aug 16, 2023 3.010 3.170 2.980 3.050 2,359,719 -0.04(-1.29%)
Aug 15, 2023 3.590 3.730 3.000 3.090 4,120,060 -0.63(-16.94%)
Aug 14, 2023 3.740 3.775 3.640 3.720 1,643,629 -0.07(-1.85%)
Aug 11, 2023 3.830 3.900 3.760 3.790 934,403 -0.09(-2.32%)
Aug 10, 2023 3.960 4.040 3.865 3.880 1,006,271 -0.04(-1.02%)
Aug 09, 2023 4.090 4.109 3.900 3.920 882,709 -0.17(-4.16%)
Aug 08, 2023 4.000 4.100 3.952 4.090 968,681 +0.00(+0.00%)
Aug 07, 2023 4.160 4.165 4.000 4.090 1,580,573 -0.07(-1.68%)
Aug 04, 2023 4.460 4.465 4.150 4.160 1,413,835 -0.17(-3.93%)
Aug 03, 2023 4.400 4.530 4.320 4.330 1,803,113 -0.10(-2.26%)
Aug 02, 2023 4.560 4.600 4.330 4.430 1,990,404 -0.32(-6.74%)
Aug 01, 2023 4.800 4.863 4.580 4.750 2,117,212 -0.14(-2.86%)
Jul 31, 2023 4.290 4.920 4.290 4.890 4,301,246 +0.62(+14.52%)
Jul 28, 2023 4.040 4.290 4.040 4.270 1,403,162 +0.23(+5.69%)
Jul 27, 2023 4.380 4.480 4.010 4.040 1,351,579 -0.25(-5.83%)
Jul 26, 2023 4.170 4.310 4.155 4.290 673,693 +0.11(+2.63%)
Jul 25, 2023 4.310 4.450 4.180 4.180 1,415,012 -0.08(-1.88%)
Jul 24, 2023 4.300 4.380 4.190 4.260 1,049,685 +0.00(+0.00%)
Jul 21, 2023 4.280 4.310 4.130 4.260 900,838 +0.08(+1.91%)
Jul 20, 2023 4.350 4.470 4.165 4.180 1,454,822 -0.30(-6.70%)
Jul 19, 2023 4.360 4.580 4.340 4.480 1,517,973 +0.13(+2.99%)
Jul 18, 2023 4.410 4.610 4.320 4.350 1,736,461 -0.05(-1.14%)
Jul 17, 2023 4.120 4.455 4.019 4.400 1,738,790 +0.27(+6.54%)
Jul 14, 2023 4.350 4.370 4.120 4.130 1,860,740 -0.20(-4.62%)
Jul 13, 2023 4.440 4.505 4.240 4.330 2,403,752 -0.04(-0.92%)
Jul 12, 2023 4.430 4.465 4.200 4.370 3,163,443 +0.13(+3.07%)
Jul 11, 2023 4.100 4.350 4.055 4.240 2,768,306 +0.14(+3.41%)
Jul 10, 2023 3.710 4.140 3.710 4.100 4,281,759 +0.41(+11.11%)
Jul 07, 2023 3.440 3.735 3.440 3.690 1,392,613 +0.28(+8.21%)
Jul 06, 2023 3.640 3.640 3.390 3.410 1,871,965 -0.31(-8.33%)
Jul 05, 2023 3.740 3.890 3.660 3.720 1,999,302 -0.04(-1.06%)
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.