Jumia Technologies AG (JMIA)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009600 | 7.17 | -0.74 | -9.36 | 7.76 | 7.81 | 7.045 | 5890091 |
| 1718923200 | 7.91 | 0.06 | 0.76 | 7.9 | 8.43 | 7.6 | 4625401 |
| 1718750400 | 7.85 | -1.56 | -16.58 | 9.3 | 9.34 | 7.7401 | 6838990 |
| 1718664000 | 9.41 | 0.12 | 1.29 | 9.16 | 9.67 | 9.15 | 2950498 |
| 1718404800 | 9.2899999 | -0.17 | -1.80 | 9.38 | 9.8223 | 9.07 | 3685052 |
| 1718318400 | 9.46 | -0.4 | -4.06 | 9.9801 | 10.55 | 8.97 | 8540080 |
| 1718232000 | 9.86 | 0.85 | 9.43 | 9.38 | 10.03 | 9.31 | 7079055 |
| 1718145600 | 9.01 | 0.23 | 2.62 | 8.67 | 9.1 | 8.412 | 4295773 |
| 1718059200 | 8.78 | 1.28 | 17.07 | 7.47 | 8.93 | 7.34 | 9363251 |
| 1717800000 | 7.5 | -0.45 | -5.66 | 7.8 | 8.07 | 7.39 | 3528253 |
| 1717713600 | 7.95 | 0.19 | 2.45 | 7.72 | 8.17 | 7.61 | 4874150 |
| 1717627200 | 7.76 | 0.51 | 7.03 | 7.33 | 7.81 | 7.18 | 2875562 |
| 1717540800 | 7.25 | 0.09 | 1.26 | 7.12 | 7.42 | 7.0519 | 2575760 |
| 1717454400 | 7.16 | 0.07 | 0.99 | 7.32 | 7.6999 | 6.96 | 3769409 |
| 1717195200 | 7.09 | 0.14 | 2.01 | 7.1 | 7.2762 | 6.71 | 4891217 |
| 1717108800 | 6.95 | 0.51 | 7.92 | 6.41 | 7.07 | 6.4 | 4270526 |
| 1717022400 | 6.44 | 0.2 | 3.21 | 6.08 | 6.63 | 6 | 2847873 |
| 1716936000 | 6.24 | 0.08 | 1.30 | 6.18 | 6.46 | 6.135 | 2469210 |
| 1716590400 | 6.16 | 0.5 | 8.83 | 5.73 | 6.21 | 5.72 | 3545273 |
| 1716504000 | 5.66 | -0.04 | -0.70 | 5.75 | 5.88 | 5.55 | 3106878 |
| 1716417600 | 5.7 | -0.33 | -5.47 | 6.0199999 | 6.24 | 5.66 | 3334359 |
| 1716331200 | 6.03 | -0.5 | -7.66 | 6.49 | 6.49 | 5.8099999 | 4686989 |
| 1716244800 | 6.53 | -0.24 | -3.55 | 6.83 | 6.85 | 6.44 | 3324899 |
| 1715985600 | 6.77 | 0.11 | 1.65 | 6.7 | 7.43 | 6.59 | 7090415 |
| 1715899200 | 6.66 | 0 | 0.00 | 6.9 | 7.1 | 6.565 | 5221800 |
| 1715812800 | 6.66 | 0.59 | 9.72 | 6.25 | 6.81 | 5.89 | 5456989 |
| 1715726400 | 6.07 | -0.02 | -0.33 | 6.19 | 6.54 | 5.908 | 3104446 |
| 1715640000 | 6.09 | 0.08 | 1.33 | 6.15 | 6.5165 | 6.045 | 2955933 |
| 1715380800 | 6.01 | -0.22 | -3.53 | 6.25 | 6.32 | 5.9101 | 2414355 |
| 1715294400 | 6.23 | -0.3 | -4.59 | 6.5 | 6.6 | 5.8099999 | 5535776 |
| 1715208000 | 6.53 | 0.08 | 1.24 | 6.32 | 6.69 | 6.1449999 | 4227006 |
| 1715121600 | 6.45 | 0.98 | 17.92 | 6.13 | 7 | 5.97 | 14778889 |
| 1715035200 | 5.47 | 0.41 | 8.10 | 5.15 | 5.5 | 5.1 | 4183792 |
| 1714776000 | 5.0599999 | 0.16 | 3.27 | 5.13 | 5.34 | 4.95 | 3179847 |
| 1714689600 | 4.9 | 0.41 | 9.13 | 4.68 | 4.95 | 4.43 | 2513948 |
| 1714603200 | 4.49 | 0.1 | 2.28 | 4.32 | 4.8099999 | 4.3099999 | 1767287 |
| 1714516800 | 4.39 | -0.14 | -3.09 | 4.51 | 4.51 | 4.345 | 1238706 |
| 1714430400 | 4.53 | -0.01 | -0.22 | 4.63 | 4.64 | 4.42 | 1053375 |
| 1714171200 | 4.54 | 0.14 | 3.18 | 4.4 | 4.74 | 4.34 | 2289220 |
| 1714084800 | 4.4 | -0.1 | -2.22 | 4.36 | 4.47 | 4.23 | 1466531 |
| 1713998400 | 4.5 | -0.13 | -2.81 | 4.73 | 4.7699999 | 4.455 | 1846563 |
| 1713912000 | 4.63 | 0.47 | 11.30 | 4.18 | 4.69 | 4.18 | 3168321 |
| 1713825600 | 4.16 | 0.22 | 5.58 | 3.98 | 4.23 | 3.88 | 1912637 |
| 1713566400 | 3.94 | -0.12 | -2.96 | 4.08 | 4.12 | 3.86 | 1987509 |
| 1713480000 | 4.0599999 | 0.02 | 0.50 | 4.04 | 4.24 | 4.0014 | 1352048 |
| 1713393600 | 4.04 | 0.02 | 0.50 | 4.1 | 4.2301 | 3.98 | 1679040 |
| 1713307200 | 4.0199999 | -0.12 | -2.90 | 4.05 | 4.14 | 3.96 | 1684247 |
| 1713220800 | 4.14 | -0.31 | -6.97 | 4.47 | 4.5199 | 4.13 | 3144467 |
| 1712961600 | 4.45 | -0.41 | -8.44 | 4.7699999 | 4.8 | 4.45 | 2208927 |
| 1712875200 | 4.86 | 0.05 | 1.04 | 4.86 | 4.948 | 4.73 | 1349851 |
| 1712788800 | 4.8099999 | -0.26 | -5.13 | 5 | 5 | 4.73 | 1833816 |
| 1712702400 | 5.07 | -0.14 | -2.69 | 5.2699999 | 5.3985 | 4.965 | 2444358 |
| 1712616000 | 5.21 | 0.07 | 1.36 | 5.19 | 5.33 | 5.0599999 | 2263704 |
| 1712356800 | 5.14 | -0.12 | -2.28 | 5.2 | 5.4207 | 5.03 | 2967925 |
| 1712270400 | 5.26 | 0.03 | 0.57 | 5.35 | 5.6849999 | 5.24 | 4789506 |
| 1712184000 | 5.23 | 0.14 | 2.75 | 5 | 5.295 | 4.9454 | 2935824 |
| 1712097600 | 5.09 | -0.02 | -0.39 | 4.92 | 5.255 | 4.78 | 2251424 |
| 1712011200 | 5.11 | -0.01 | -0.20 | 5.15 | 5.38 | 5.08 | 1887811 |
| 1711665600 | 5.12 | -0.05 | -0.97 | 5.17 | 5.55 | 5.09 | 2592898 |
| 1711579200 | 5.17 | 0.14 | 2.78 | 5.0599999 | 5.3099 | 4.92 | 3520225 |
| 1711492800 | 5.03 | -0.39 | -7.20 | 5.37 | 5.45 | 5.005 | 3303398 |
| 1711406400 | 5.42 | -0.18 | -3.21 | 5.55 | 5.73 | 5.39 | 2014292 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
