Jumia Technologies AG (JMIA)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.26 | -6.10328638498 | 4.26 | 4.33 | 3.77 | 2516013 | 3.99434263 | DR |
| 4 | 0.23 | 6.10079575597 | 3.77 | 4.33 | 3.6 | 2389380 | 3.91889668 | DR |
| 12 | 0.28 | 7.52688172043 | 3.72 | 5.34 | 3.52 | 3004575 | 4.14872858 | DR |
| 26 | -0.93 | -18.8640973631 | 4.93 | 6 | 3.52 | 3171009 | 4.56892082 | DR |
| 52 | 0.94 | 30.7189542484 | 3.06 | 15.04 | 2.96 | 3982398 | 6.54066747 | DR |
| 156 | -5.1 | -56.043956044 | 9.1 | 15.04 | 2.225 | 3063507 | 6.0898082 | DR |
| 260 | -1.5 | -27.2727272727 | 5.5 | 69.89 | 2.1 | 4644405 | 16.82473267 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 3.99 | -0.04 | -0.99 | 4.03 | 4.18 | 3.98 | 3763507 |
| 1738885200 | 4.03 | 0.02 | 0.50 | 4.0199999 | 4.1093 | 3.98 | 1359063 |
| 1738798800 | 4.01 | -0.07 | -1.72 | 4.07 | 4.09 | 3.98 | 2043222 |
| 1738712400 | 4.08 | 0.19 | 4.88 | 3.88 | 4.09 | 3.87 | 2647844 |
| 1738626000 | 3.89 | -0.1 | -2.51 | 3.84 | 3.975 | 3.77 | 3234306 |
| 1738366800 | 3.99 | -0.22 | -5.23 | 4.26 | 4.33 | 3.95 | 3728866 |
| 1738280400 | 4.21 | 0.26 | 6.58 | 3.99 | 4.2699999 | 3.99 | 4218513 |
| 1738194000 | 3.95 | -0.1 | -2.47 | 4.03 | 4.05 | 3.91 | 2483086 |
| 1738107600 | 4.05 | 0.19 | 4.92 | 3.85 | 4.07 | 3.79 | 2086988 |
| 1738021200 | 3.86 | -0.12 | -3.02 | 3.85 | 3.91 | 3.77 | 3760674 |
| 1737762000 | 3.98 | 0.14 | 3.65 | 3.93 | 4.13 | 3.89 | 2134139 |
| 1737675600 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
| 1737589200 | 3.84 | 0.02 | 0.52 | 3.85 | 3.99 | 3.79 | 1876622 |
| 1737502800 | 3.82 | 0.12 | 3.24 | 3.79 | 3.89 | 3.73 | 1541961 |
| 1737157200 | 3.7 | -0.04 | -1.07 | 3.79 | 3.85 | 3.68 | 1661217 |
| 1737070800 | 3.74 | -0.04 | -1.06 | 3.8 | 3.84 | 3.73 | 1561442 |
| 1736984400 | 3.78 | 0.13 | 3.56 | 3.76 | 3.882 | 3.745 | 2251406 |
| 1736898000 | 3.65 | -0.06 | -1.62 | 3.76 | 3.83 | 3.625 | 1634002 |
| 1736811600 | 3.71 | -0.12 | -3.13 | 3.73 | 3.73 | 3.6 | 2313568 |
| 1736552400 | 3.83 | -0.04 | -1.03 | 3.82 | 3.84 | 3.71 | 3024232 |
| 1736379600 | 3.87 | -0.15 | -3.73 | 4.08 | 4.08 | 3.835 | 3283379 |
| 1736293200 | 4.0199999 | -0.13 | -3.13 | 4.16 | 4.225 | 4 | 2000542 |
| 1736206800 | 4.15 | 0.2 | 5.06 | 4.04 | 4.2699999 | 4.04 | 2768341 |
| 1735947600 | 3.95 | 0.05 | 1.28 | 3.99 | 4.04 | 3.9 | 2268930 |
| 1735861200 | 3.9 | 0.08 | 2.09 | 3.92 | 4.08 | 3.84 | 2278942 |
| 1735688400 | 3.82 | -0.1 | -2.55 | 3.98 | 4.05 | 3.77 | 2336456 |
| 1735602000 | 3.92 | -0.09 | -2.24 | 3.9 | 3.98 | 3.86 | 2201579 |
| 1735342800 | 4.01 | -0.13 | -3.14 | 4.03 | 4.08 | 3.925 | 2464605 |
| 1735256400 | 4.14 | -0.08 | -1.90 | 4.19 | 4.21 | 4.01 | 2693322 |
| 1735077840 | 4.22 | 0.23 | 5.76 | 4.09 | 4.255 | 4.0507 | 1978056 |
| 1734997200 | 3.99 | -0.04 | -0.99 | 4.03 | 4.0676 | 3.92 | 1935377 |
| 1734738000 | 4.03 | 0.07 | 1.77 | 3.95 | 4.13 | 3.82 | 5330270 |
| 1734651600 | 3.96 | -0.22 | -5.26 | 4.2699999 | 4.355 | 3.96 | 3244921 |
| 1734565200 | 4.18 | -0.39 | -8.53 | 4.53 | 4.62 | 4.12 | 3244376 |
| 1734478800 | 4.57 | 0.1 | 2.24 | 4.41 | 4.74 | 4.3099999 | 3477637 |
| 1734392400 | 4.47 | 0.12 | 2.76 | 4.35 | 4.5301 | 4.22 | 3372492 |
| 1734133200 | 4.35 | -0.29 | -6.25 | 4.66 | 4.7099 | 4.3099999 | 3449680 |
| 1734046800 | 4.64 | -0.11 | -2.32 | 4.71 | 4.858 | 4.58 | 2707485 |
| 1733960400 | 4.75 | 0.13 | 2.81 | 4.7 | 4.99 | 4.53 | 3651362 |
| 1733874000 | 4.62 | -0.44 | -8.70 | 5 | 5.01 | 4.54 | 4555327 |
| 1733787600 | 5.0599999 | 0.49 | 10.72 | 4.7 | 5.34 | 4.665 | 8644240 |
| 1733528400 | 4.57 | 0.04 | 0.88 | 4.72 | 4.98 | 4.46 | 7927869 |
| 1733442000 | 4.53 | 0.74 | 19.53 | 3.91 | 4.78 | 3.83 | 12790766 |
| 1733355600 | 3.79 | 0.04 | 1.07 | 3.7 | 3.82 | 3.609 | 3638598 |
| 1733269200 | 3.75 | -0.12 | -3.10 | 3.77 | 3.89 | 3.7 | 2320664 |
| 1733182800 | 3.87 | -0.03 | -0.77 | 3.95 | 3.95 | 3.79 | 2274449 |
| 1732917840 | 3.9 | -0.08 | -2.01 | 4.03 | 4.035 | 3.89 | 1531759 |
| 1732750800 | 3.98 | 0.02 | 0.51 | 4.07 | 4.09 | 3.95 | 2370733 |
| 1732664400 | 3.96 | -0.15 | -3.65 | 4.11 | 4.37 | 3.91 | 3887716 |
| 1732578000 | 4.11 | 0.31 | 8.16 | 3.95 | 4.2488 | 3.94 | 4366190 |
| 1732318800 | 3.8 | 0.16 | 4.40 | 3.6 | 3.84 | 3.52 | 3403488 |
| 1732232400 | 3.64 | -0.19 | -4.96 | 3.84 | 3.84 | 3.635 | 2929306 |
| 1732146000 | 3.83 | 0.11 | 2.96 | 3.74 | 3.885 | 3.67 | 2320230 |
| 1732059600 | 3.72 | -0.02 | -0.53 | 3.7 | 3.7585 | 3.635 | 1538833 |
| 1731973200 | 3.74 | 0.02 | 0.54 | 3.72 | 3.81 | 3.68 | 1351583 |
| 1731714000 | 3.72 | 0.01 | 0.27 | 3.78 | 3.8094 | 3.68 | 1720632 |
| 1731627600 | 3.71 | -0.17 | -4.38 | 3.9 | 3.93 | 3.7 | 2193786 |
| 1731541200 | 3.88 | -0.13 | -3.24 | 4.01 | 4.07 | 3.85 | 2175127 |
| 1731454800 | 4.01 | -0.01 | -0.25 | 3.99 | 4.21 | 3.9 | 2536177 |
| 1731368400 | 4.0199999 | 0.2 | 5.24 | 3.85 | 4.0199999 | 3.69 | 3022383 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
