Jumia Technologies AG (JMIA)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.22 | -5.09259259259 | 4.32 | 4.355 | 3.82 | 3026872 | 4.03622253 | DR |
| 4 | 0.07 | 1.73697270471 | 4.03 | 5.34 | 3.609 | 4114311 | 4.42018425 | DR |
| 12 | -1.545 | -27.3693534101 | 5.645 | 6 | 3.52 | 2956994 | 4.48383783 | DR |
| 26 | -3.08 | -42.8969359331 | 7.18 | 15.04 | 3.52 | 4348189 | 7.02494756 | DR |
| 52 | 0.3 | 7.89473684211 | 3.8 | 15.04 | 2.88 | 3821558 | 6.60620431 | DR |
| 156 | -8.33 | -67.0152855994 | 12.43 | 15.04 | 2.225 | 3149148 | 6.34777418 | DR |
| 260 | -1.45 | -26.1261261261 | 5.55 | 69.89 | 2.1 | 4661246 | 16.80843412 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 4.22 | 0.23 | 5.76 | 4.09 | 4.255 | 4.0507 | 1978056 |
| 1734997200 | 3.99 | -0.04 | -0.99 | 4.03 | 4.05 | 3.92 | 1924470 |
| 1734738000 | 4.03 | 0.07 | 1.77 | 3.91 | 4.13 | 3.82 | 5011924 |
| 1734651600 | 3.96 | -0.22 | -5.26 | 4.32 | 4.355 | 3.96 | 3193038 |
| 1734565200 | 4.18 | -0.39 | -8.53 | 4.54 | 4.62 | 4.12 | 3213182 |
| 1734478800 | 4.57 | 0.1 | 2.24 | 4.438 | 4.74 | 4.3099999 | 3407773 |
| 1734392400 | 4.47 | 0.12 | 2.76 | 4.3 | 4.5301 | 4.22 | 3261438 |
| 1734133200 | 4.35 | -0.29 | -6.25 | 4.63 | 4.7099 | 4.3099999 | 3394233 |
| 1734046800 | 4.64 | -0.11 | -2.32 | 4.79 | 4.858 | 4.58 | 2623749 |
| 1733960400 | 4.75 | 0.13 | 2.81 | 4.7 | 4.99 | 4.53 | 3588787 |
| 1733874000 | 4.62 | -0.44 | -8.70 | 4.92 | 5 | 4.54 | 4399357 |
| 1733787600 | 5.0599999 | 0.49 | 10.72 | 4.7232 | 5.34 | 4.69 | 8518189 |
| 1733528400 | 4.57 | 0.04 | 0.88 | 4.64 | 4.98 | 4.46 | 7736786 |
| 1733442000 | 4.53 | 0.74 | 19.53 | 4.0199999 | 4.78 | 3.83 | 12467596 |
| 1733355600 | 3.79 | 0.04 | 1.07 | 3.71 | 3.82 | 3.609 | 3483178 |
| 1733269200 | 3.75 | -0.12 | -3.10 | 3.782 | 3.89 | 3.7 | 2158996 |
| 1733182800 | 3.87 | -0.03 | -0.77 | 3.95 | 3.95 | 3.79 | 2231759 |
| 1732917840 | 3.9 | -0.08 | -2.01 | 4.03 | 4.035 | 3.89 | 1465086 |
| 1732750800 | 3.98 | 0.02 | 0.51 | 4.08 | 4.08 | 3.95 | 2324641 |
| 1732664400 | 3.96 | -0.15 | -3.65 | 4.135 | 4.37 | 3.91 | 3809582 |
| 1732578000 | 4.11 | 0.31 | 8.16 | 3.96 | 4.2488 | 3.94 | 4315241 |
| 1732318800 | 3.8 | 0.16 | 4.40 | 3.565 | 3.84 | 3.52 | 3142641 |
| 1732232400 | 3.64 | -0.19 | -4.96 | 3.84 | 3.84 | 3.635 | 2886450 |
| 1732146000 | 3.83 | 0.11 | 2.96 | 3.74 | 3.885 | 3.67 | 2237865 |
| 1732059600 | 3.72 | -0.02 | -0.53 | 3.7 | 3.7585 | 3.635 | 1473681 |
| 1731973200 | 3.74 | 0.02 | 0.54 | 3.718 | 3.81 | 3.68 | 1304178 |
| 1731714000 | 3.72 | 0.01 | 0.27 | 3.72 | 3.8094 | 3.68 | 1683364 |
| 1731627600 | 3.71 | -0.17 | -4.38 | 3.91 | 3.93 | 3.7 | 2132128 |
| 1731541200 | 3.88 | -0.13 | -3.24 | 4 | 4.0199999 | 3.85 | 2094374 |
| 1731454800 | 4.01 | -0.01 | -0.25 | 3.99 | 4.21 | 3.9 | 2471009 |
| 1731368400 | 4.0199999 | 0.2 | 5.24 | 3.85 | 4.0199999 | 3.69 | 2901541 |
| 1731109200 | 3.82 | -0.18 | -4.50 | 3.91 | 3.91 | 3.64 | 4775477 |
| 1731022800 | 4 | -0.82 | -17.01 | 4.43 | 4.43 | 3.9 | 7138691 |
| 1730936400 | 4.82 | 0.1 | 2.12 | 4.79 | 4.82 | 4.535 | 2720476 |
| 1730850000 | 4.72 | 0.1 | 2.16 | 4.69 | 4.75 | 4.61 | 1296211 |
| 1730763600 | 4.62 | 0.05 | 1.09 | 4.59 | 4.74 | 4.49 | 1413153 |
| 1730500800 | 4.57 | -0.03 | -0.65 | 4.6 | 4.75 | 4.54 | 1648887 |
| 1730414400 | 4.6 | -0.18 | -3.77 | 4.8 | 4.8 | 4.5199999 | 2245961 |
| 1730328000 | 4.78 | -0.25 | -4.97 | 4.9691 | 4.995 | 4.76 | 1536966 |
| 1730241600 | 5.03 | -0.07 | -1.37 | 5.14 | 5.1401 | 4.96 | 1637696 |
| 1730155200 | 5.1 | 0.34 | 7.14 | 4.89 | 5.175 | 4.8099999 | 2471247 |
| 1729896000 | 4.76 | 0.05 | 1.06 | 4.82 | 5.0599999 | 4.74 | 3622953 |
| 1729809600 | 4.71 | 0.02 | 0.43 | 4.74 | 4.82 | 4.68 | 988295 |
| 1729723200 | 4.69 | -0.18 | -3.70 | 4.85 | 4.85 | 4.564 | 1656245 |
| 1729636800 | 4.87 | 0.07 | 1.46 | 4.79 | 4.9086999 | 4.68 | 1291156 |
| 1729550400 | 4.8 | -0.11 | -2.24 | 4.8099999 | 4.835 | 4.65 | 2570578 |
| 1729291200 | 4.91 | -0.01 | -0.20 | 5 | 5.09 | 4.87 | 1984297 |
| 1729204800 | 4.92 | -0.11 | -2.19 | 5.03 | 5.04 | 4.815 | 2000887 |
| 1729118400 | 5.03 | -0.03 | -0.59 | 5.14 | 5.22 | 4.94 | 1895689 |
| 1729032000 | 5.0599999 | -0.21 | -3.98 | 5.2699999 | 5.2699999 | 4.94 | 2259509 |
| 1728945600 | 5.2699999 | -0.16 | -2.95 | 5.42 | 5.46 | 5.25 | 1493732 |
| 1728686400 | 5.43 | 0.29 | 5.64 | 5.11 | 5.58 | 5.0599999 | 2717963 |
| 1728600000 | 5.14 | 0.01 | 0.19 | 5.0788 | 5.18 | 5.01 | 1413230 |
| 1728513600 | 5.13 | -0.33 | -6.04 | 5.4 | 5.43 | 5.115 | 3016350 |
| 1728427200 | 5.46 | -0.14 | -2.50 | 5.4888 | 5.6098 | 5.41 | 1529717 |
| 1728340800 | 5.6 | -0.27 | -4.60 | 5.92 | 5.95 | 5.4793 | 2855116 |
| 1728081600 | 5.87 | 0.31 | 5.58 | 5.69 | 6 | 5.5002 | 3453956 |
| 1727995200 | 5.5599999 | -0.05 | -0.89 | 5.6449999 | 5.75 | 5.37 | 3036920 |
| 1727908800 | 5.61 | 0.44 | 8.51 | 5.09 | 5.62 | 4.98 | 3731805 |
| 1727822400 | 5.17 | -0.17 | -3.18 | 5.32 | 5.37 | 5.08 | 2424405 |
| 1727735520 | 5.34 | 0.04 | 0.75 | 5.3 | 5.57 | 5.1803 | 3807715 |
| 1727476800 | 5.3 | 0.09 | 1.73 | 5.46 | 5.57 | 5.2 | 4023272 |
| 1727390400 | 5.21 | 0.55 | 11.80 | 4.83 | 5.288 | 4.695 | 4753941 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
