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 | -0.17 | -3.59408033827 | 4.73 | 4.985 | 4.4701 | 1859130 | 4.65020314 | DR |
| 4 | -0.72 | -13.6363636364 | 5.28 | 5.4 | 4.12 | 2421775 | 4.6483262 | DR |
| 12 | -2.55 | -35.864978903 | 7.11 | 15.04 | 4.12 | 5988475 | 8.4282663 | DR |
| 26 | -0.99 | -17.8378378378 | 5.55 | 15.04 | 3.86 | 4747320 | 7.68035912 | DR |
| 52 | 2.14 | 88.4297520661 | 2.42 | 15.04 | 2.225 | 3486582 | 6.67614466 | DR |
| 156 | -15.01 | -76.6990291262 | 19.57 | 21.25 | 2.225 | 3331490 | 7.64935251 | DR |
| 260 | -5.88 | -56.3218390805 | 10.44 | 69.89 | 2.1 | 4558946 | 17.03819928 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 4.51 | -0.16 | -3.43 | 4.67 | 4.67 | 4.47 | 1415250 |
| 1726872000 | 4.67 | -0.05 | -1.06 | 4.73 | 4.7798 | 4.5988 | 1334232 |
| 1726785600 | 4.72 | 0.09 | 1.94 | 4.8319 | 4.985 | 4.7026 | 1885133 |
| 1726699200 | 4.63 | -0.05 | -1.07 | 4.66 | 4.96 | 4.58 | 2173300 |
| 1726612800 | 4.68 | 0.11 | 2.41 | 4.63 | 4.79 | 4.63 | 1547658 |
| 1726526400 | 4.57 | -0.2 | -4.19 | 4.73 | 4.73 | 4.5199999 | 1999832 |
| 1726267200 | 4.7699999 | 0.2 | 4.38 | 4.64 | 4.7699999 | 4.59 | 1798861 |
| 1726180800 | 4.57 | -0.05 | -1.08 | 4.67 | 4.73 | 4.555 | 1810177 |
| 1726094400 | 4.62 | 0.19 | 4.29 | 4.43 | 4.63 | 4.35 | 2027394 |
| 1726008000 | 4.43 | 0.07 | 1.61 | 4.38 | 4.465 | 4.28 | 1426688 |
| 1725921600 | 4.36 | 0.2 | 4.81 | 4.2 | 4.455 | 4.18 | 1968890 |
| 1725662400 | 4.16 | -0.21 | -4.81 | 4.3699 | 4.3799 | 4.12 | 2903649 |
| 1725576000 | 4.37 | 0 | 0.00 | 4.38 | 4.47 | 4.29 | 2191557 |
| 1725489600 | 4.37 | -0.11 | -2.46 | 4.46 | 4.5608 | 4.25 | 2733708 |
| 1725403200 | 4.48 | -0.46 | -9.31 | 4.84 | 4.85 | 4.44 | 3165399 |
| 1725057600 | 4.94 | 0.14 | 2.92 | 4.82 | 5.0499 | 4.8099999 | 2325000 |
| 1724971200 | 4.8 | 0.12 | 2.56 | 4.76 | 4.88 | 4.695 | 2821229 |
| 1724884800 | 4.68 | -0.22 | -4.49 | 4.93 | 4.93 | 4.64 | 4131539 |
| 1724798400 | 4.9 | -0.41 | -7.72 | 5.2 | 5.2599 | 4.9 | 3793264 |
| 1724712000 | 5.3099999 | 0.01 | 0.19 | 5.28 | 5.4 | 5.04 | 3129103 |
| 1724452800 | 5.3 | 0.12 | 2.32 | 5.2 | 5.39 | 5.005 | 4920052 |
| 1724366400 | 5.18 | 0.01 | 0.19 | 5.18 | 5.39 | 5.12 | 4951302 |
| 1724280000 | 5.17 | 0.19 | 3.82 | 5.03 | 5.22 | 4.97 | 3673745 |
| 1724193600 | 4.98 | -0.22 | -4.23 | 5.17 | 5.24 | 4.91 | 4631994 |
| 1724107200 | 5.2 | 0.04 | 0.78 | 5.23 | 5.23 | 5.0199999 | 6030776 |
| 1723848000 | 5.16 | 0.26 | 5.31 | 5.175 | 5.74 | 5.13 | 8837041 |
| 1723761600 | 4.9 | 0.03 | 0.62 | 4.96 | 5.12 | 4.805 | 5189562 |
| 1723675200 | 4.87 | -0.05 | -1.02 | 5 | 5.13 | 4.78 | 4847174 |
| 1723588800 | 4.92 | -0.14 | -2.77 | 5.3 | 5.48 | 4.85 | 9128090 |
| 1723502400 | 5.0599999 | 0.44 | 9.52 | 4.64 | 5.1399 | 4.6 | 7617997 |
| 1723243200 | 4.62 | -0.19 | -3.95 | 4.86 | 4.9 | 4.565 | 7279802 |
| 1723156800 | 4.8099999 | -0.1 | -2.04 | 5 | 5.05 | 4.74 | 8891256 |
| 1723070400 | 4.91 | 0.02 | 0.41 | 4.93 | 5.12 | 4.6301 | 14576120 |
| 1722984000 | 4.89 | -5.7 | -53.82 | 6.9 | 7.23 | 4.82 | 34601879 |
| 1722897600 | 10.59 | -0.1 | -0.94 | 9 | 10.9 | 9 | 5899127 |
| 1722638400 | 10.69 | -0.42 | -3.78 | 10.37 | 11.04 | 10.16 | 4901036 |
| 1722552000 | 11.11 | -0.97 | -8.03 | 12.1 | 12.1821 | 10.89 | 3978852 |
| 1722465600 | 12.08 | -0.08 | -0.66 | 12.5 | 12.81 | 12.05 | 4266631 |
| 1722379200 | 12.16 | -0.07 | -0.57 | 12.38 | 12.5699 | 11.93 | 4536809 |
| 1722292800 | 12.23 | -0.87 | -6.64 | 13.5 | 13.72 | 12.09 | 4526012 |
| 1722033600 | 13.1 | 0.81 | 6.59 | 12.71 | 13.5 | 12.14 | 6896971 |
| 1721947200 | 12.29 | 0.05 | 0.41 | 11.89 | 12.77 | 11.56 | 5150751 |
| 1721860800 | 12.24 | -1.56 | -11.30 | 13.2 | 13.4982 | 11.92 | 6311751 |
| 1721774400 | 13.8 | -0.88 | -5.99 | 14.5 | 15.04 | 13.065 | 10472529 |
| 1721688000 | 14.68 | 2.21 | 17.72 | 13.02 | 14.86 | 12.52 | 10062570 |
| 1721428800 | 12.47 | 0.15 | 1.22 | 12.33 | 13.1498 | 12.26 | 5435476 |
| 1721342400 | 12.32 | -0.11 | -0.88 | 12.73 | 12.93 | 11.71 | 7038593 |
| 1721256000 | 12.43 | -1.05 | -7.79 | 12.94 | 13.34 | 12.17 | 7297967 |
| 1721169600 | 13.48 | 0.28 | 2.12 | 13.57 | 14.3897 | 13.12 | 9619338 |
| 1721083200 | 13.2 | 0.13 | 0.99 | 13.15 | 13.55 | 12.42 | 8487436 |
| 1720824000 | 13.07 | 0.99 | 8.20 | 12.03 | 13.2 | 12.03 | 9240544 |
| 1720737600 | 12.08 | 0.33 | 2.81 | 11.97 | 12.46 | 11.525 | 9685290 |
| 1720651200 | 11.75 | 0.76 | 6.92 | 10.65 | 12.09 | 10.6001 | 11146177 |
| 1720564800 | 10.99 | 2.53 | 29.91 | 8.98 | 11.21 | 8.97 | 19081921 |
| 1720478400 | 8.46 | 0 | 0.00 | 8.6199999 | 8.7486 | 8.24 | 3074928 |
| 1720219200 | 8.46 | 0.61 | 7.77 | 7.94 | 8.515 | 7.78 | 4812561 |
| 1720040640 | 7.85 | 0.37 | 4.95 | 7.5 | 8.3 | 7.5 | 4645519 |
| 1719960000 | 7.48 | 0.33 | 4.62 | 7.15 | 7.565 | 7.01 | 2860824 |
| 1719873600 | 7.15 | 0.13 | 1.85 | 7.11 | 7.17 | 6.68 | 2650565 |
| 1719614400 | 7.02 | -0.24 | -3.31 | 7.27 | 7.49 | 6.87 | 4418494 |
| 1719528000 | 7.26 | -0.02 | -0.27 | 7.2 | 7.4295 | 6.95 | 3242186 |
| 1719441600 | 7.28 | 0.1 | 1.39 | 7.18 | 8.09 | 7.151 | 6513016 |
| 1719355200 | 7.18 | 0.16 | 2.28 | 7.02 | 7.38 | 6.92 | 3117816 |
| 1719268800 | 7.02 | -0.15 | -2.09 | 7.14 | 7.5 | 6.93 | 3477485 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
