Dark

JMIA
Jumia Technologies AG
stock NYSE ADR

At Close

May 16, 2025 3:59:30 PM EDT

3.22USD+5.065%(+0.16)2,134,589

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:26:30 AM EDT

3.10USD+1.297%(+0.04)35,424

After-hours

May 16, 2025 4:58:30 PM EDT

3.20USD-0.467%(-0.02)8,229

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	3.1000	3.2300	3.0650	3.21	+4.902%	2,134,589	0.000%
2025-05-15	3.2000	3.2400	3.0101	3.06	-6.422%	2,663,722	+4.902%
2025-05-14	3.5100	3.5200	3.2100	3.27	-5.217%	3,431,144	-1.835%
2025-05-13	3.5300	3.6200	3.4100	3.45	-2.817%	3,590,187	-6.957%
2025-05-12	3.5200	3.5905	3.1800	3.55	+7.576%	7,303,581	-9.577%
2025-05-09	3.0500	3.3000	2.9816	3.30	+14.983%	7,026,699	-2.727%
2025-05-08	2.2100	2.9899	2.1300	2.87	+19.583%	8,837,582	+11.847%
2025-05-07	2.5300	2.5545	2.3500	2.40	-4.762%	3,075,349	+33.750%
2025-05-06	2.4700	2.5350	2.4150	2.52	+1.613%	1,983,265	+27.381%
2025-05-05	2.5000	2.5600	2.4550	2.48	-0.800%	2,707,633	+29.435%
2025-05-02	2.4800	2.5500	2.4500	2.50	+2.881%	1,532,279	+28.400%
2025-05-01	2.4000	2.4800	2.3500	2.43	+2.532%	1,512,488	+32.099%
2025-04-30	2.3700	2.3850	2.2900	2.37	-3.265%	2,502,361	+35.443%
2025-04-29	2.3900	2.5300	2.3600	2.45	+2.941%	3,290,473	+31.020%
2025-04-28	2.5000	2.5150	2.3500	2.38	-2.459%	2,131,060	+34.874%
2025-04-25	2.3700	2.4650	2.3400	2.44	+4.274%	3,257,937	+31.557%
2025-04-24	2.2500	2.3600	2.2300	2.34	+3.084%	2,589,368	+37.179%
2025-04-23	2.2100	2.3100	2.1950	2.27	+5.581%	2,604,782	+41.410%
2025-04-22	2.1400	2.1700	2.0700	2.15	+1.896%	1,873,336	+49.302%
2025-04-21	2.1000	2.1300	2.0300	2.11	+0.476%	1,548,499	+52.133%
2025-04-17	2.0800	2.1200	2.0203	2.10	+2.439%	1,376,001	+52.857%
2025-04-16	2.0500	2.1100	2.0100	2.05	-2.844%	1,571,549	+56.585%
2025-04-15	2.1000	2.1600	2.0501	2.11	+0.957%	1,924,535	+52.133%
2025-04-14	2.1600	2.1779	2.0300	2.09	+1.951%	2,036,510	+53.589%
2025-04-11	1.9900	2.1100	1.9219	2.05	+4.592%	2,971,108	+56.585%
2025-04-10	2.0000	2.0250	1.8700	1.96	-4.854%	2,512,516	+63.776%
2025-04-09	1.7500	2.0900	1.7000	2.06	+19.075%	4,417,313	+55.825%
2025-04-08	1.9100	1.9400	1.7000	1.73	-1.705%	4,082,064	+85.549%
2025-04-07	1.6900	1.8900	1.6000	1.76	-1.124%	7,276,111	+82.386%
2025-04-04	1.9300	1.9493	1.7400	1.78	-10.101%	17,438,239	+80.337%
2025-04-03	2.0900	2.1200	1.9300	1.98	-10.000%	9,213,655	+62.121%
2025-04-02	2.1600	2.2500	2.1300	2.20	+0.917%	1,372,801	+45.909%
2025-04-01	2.1500	2.2400	2.1101	2.18	+1.395%	1,617,995	+47.248%
2025-03-31	2.1500	2.1750	2.0700	2.15	-4.018%	2,849,098	+49.302%
2025-03-28	2.3300	2.3300	2.2300	2.24	-4.274%	1,680,496	+43.304%
2025-03-27	2.3700	2.4100	2.3100	2.34	-0.847%	1,362,309	+37.179%
2025-03-26	2.5200	2.5400	2.3350	2.36	-6.349%	1,734,466	+36.017%
2025-03-25	2.5600	2.5800	2.4800	2.52	-1.176%	1,109,994	+27.381%
2025-03-24	2.5200	2.5500	2.5000	2.55	+3.239%	1,216,300	+25.882%
2025-03-21	2.4200	2.4700	2.3750	2.47	+1.646%	1,261,494	+29.960%
2025-03-20	2.4600	2.5100	2.4000	2.43	-2.410%	1,345,524	+32.099%
2025-03-19	2.4000	2.5200	2.4000	2.49	+4.622%	1,544,225	+28.916%
2025-03-18	2.4500	2.4500	2.3600	2.38	-3.252%	1,325,202	+34.874%
2025-03-17	2.3500	2.4850	2.3400	2.46	+5.128%	1,660,114	+30.488%
2025-03-14	2.3600	2.3800	2.3000	2.34	+2.183%	1,867,695	+37.179%
2025-03-13	2.3600	2.3700	2.2600	2.29	-2.966%	1,163,298	+40.175%
2025-03-12	2.3700	2.4091	2.3200	2.36	+3.057%	1,428,785	+36.017%
2025-03-11	2.2800	2.4100	2.2800	2.29	+0.881%	2,242,099	+40.175%
2025-03-10	2.3200	2.3550	2.2500	2.27	-6.198%	2,805,973	+41.410%
2025-03-07	2.4000	2.4200	2.3100	2.42	+1.681%	1,704,291	+32.645%
2025-03-06	2.4800	2.4900	2.3500	2.38	-6.667%	1,804,154	+34.874%
2025-03-05	2.4700	2.5600	2.4100	2.55	+5.809%	2,220,148	+25.882%
2025-03-04	2.2600	2.4600	2.2100	2.41	+4.329%	2,601,103	+33.195%
2025-03-03	2.4900	2.5300	2.2800	2.31	-5.714%	2,846,585	+38.961%
2025-02-28	2.3900	2.4800	2.3200	2.45	+0.823%	3,682,802	+31.020%
2025-02-27	2.5400	2.5600	2.4150	2.43	-3.953%	4,330,204	+32.099%
2025-02-26	2.6200	2.6300	2.5300	2.53	-1.938%	3,217,780	+26.877%
2025-02-25	2.7300	2.7400	2.5400	2.58	-4.797%	4,838,445	+24.419%
2025-02-24	2.7700	2.8550	2.6600	2.71	-1.812%	5,375,826	+18.450%
2025-02-21	2.8400	2.9300	2.7201	2.76	-2.128%	8,357,185	+16.304%
2025-02-20	3.1300	3.1400	2.6900	2.82	-27.320%	27,440,086	+13.830%
2025-02-19	4.0500	4.1600	3.8600	3.88	-3.960%	5,129,059	-17.268%
2025-02-18	4.1300	4.3000	4.0050	4.04	-2.651%	2,945,677	-20.545%
2025-02-14	4.1900	4.2850	4.0700	4.15	-0.240%	2,608,686	-22.651%
2025-02-13	4.0200	4.1600	3.9500	4.16	+3.741%	1,809,843	-22.837%
2025-02-12	3.8850	4.0100	3.8710	4.01	+3.886%	2,082,821	-19.950%
2025-02-11	4.1000	4.1100	3.8400	3.86	-6.988%	2,837,730	-16.839%
2025-02-10	4.0800	4.1500	4.0000	4.15	+4.010%	2,214,908	-22.651%
2025-02-07	4.0200	4.1800	3.9800	3.99	-0.993%	3,759,065	-19.549%
2025-02-06	4.0200	4.1093	3.9800	4.03	+0.499%	1,277,903	-20.347%
2025-02-05	4.0500	4.0900	3.9800	4.01	-1.716%	2,043,573	-19.950%
2025-02-04	3.8800	4.0900	3.8700	4.08	+4.884%	2,648,660	-21.324%
2025-02-03	3.8400	3.9750	3.7700	3.89	-2.506%	2,968,122	-17.481%
2025-01-31	4.2400	4.3300	3.9500	3.99	-5.226%	3,737,021	-19.549%
2025-01-30	3.9900	4.2700	3.9900	4.21	+6.582%	4,218,849	-23.753%
2025-01-29	4.0300	4.0500	3.9100	3.95	-2.469%	2,483,638	-18.734%
2025-01-28	3.8500	4.0700	3.7900	4.05	+4.922%	2,085,202	-20.741%
2025-01-27	3.8500	3.9100	3.7650	3.86	-3.015%	3,835,433	-16.839%
2025-01-24	3.9300	4.1300	3.8900	3.98	+1.015%	2,137,568	-19.347%
2025-01-23	3.8250	3.9700	3.7400	3.94	+2.604%	1,970,073	-18.528%
2025-01-22	3.8500	3.9900	3.7800	3.84	+0.524%	1,948,613	-16.406%
2025-01-21	3.8100	3.8900	3.7300	3.82	+3.243%	1,599,796	-15.969%
2025-01-17	3.7900	3.8500	3.6800	3.70	-1.070%	1,621,693	-13.243%
2025-01-16	3.8000	3.8400	3.7300	3.74	-1.058%	1,520,456	-14.171%
2025-01-15	3.7600	3.8820	3.7450	3.78	+3.562%	2,249,658	-15.079%
2025-01-14	3.7700	3.8300	3.6250	3.65	-1.617%	1,633,736	-12.055%
2025-01-13	3.7300	3.7300	3.6000	3.71	-3.133%	2,311,288	-13.477%
2025-01-10	3.8200	3.8400	3.7100	3.83	-1.034%	3,024,496	-16.188%
2025-01-08	4.0200	4.0400	3.8350	3.87	-3.731%	3,027,822	-17.054%
2025-01-07	4.1600	4.2250	4.0000	4.02	-3.133%	1,999,250	-20.149%
2025-01-06	4.0400	4.2700	4.0400	4.15	+5.063%	2,784,822	-22.651%
2025-01-03	3.9900	4.0400	3.9000	3.95	+1.282%	2,269,334	-18.734%
2025-01-02	3.8500	4.0800	3.8400	3.90	+2.094%	2,277,777	-17.692%
2024-12-31	3.9800	4.0500	3.7700	3.82	-2.551%	2,343,412	-15.969%
2024-12-30	3.9000	3.9800	3.8600	3.92	-2.244%	2,203,214	-18.112%
2024-12-27	4.0300	4.0800	3.9250	4.01	-3.140%	2,464,165	-19.950%
2024-12-26	4.1600	4.2100	4.0100	4.14	-1.896%	2,691,297	-22.464%
2024-12-24	4.0900	4.2550	4.0507	4.22	+5.764%	1,978,056	-23.934%
2024-12-23	4.0300	4.0676	3.9200	3.99	-0.993%	1,935,188	-19.549%
2024-12-20	3.9500	4.1300	3.8200	4.03	+1.768%	5,272,728	-20.347%
2024-12-19	4.2700	4.3550	3.9600	3.96	-5.263%	3,248,111	-18.939%
2024-12-18	4.5300	4.6200	4.1200	4.18	-8.534%	3,245,226	-23.206%
2024-12-17	4.4100	4.7400	4.3100	4.57	+2.237%	3,473,013	-29.759%
2024-12-16	4.3500	4.5301	4.2200	4.47	+2.759%	3,373,645	-28.188%
2024-12-13	4.6600	4.7099	4.3100	4.35	-6.250%	3,448,637	-26.207%
2024-12-12	4.7100	4.8580	4.5800	4.64	-2.316%	2,705,490	-30.819%
2024-12-11	4.7000	4.9900	4.5300	4.75	+2.814%	3,651,915	-32.421%
2024-12-10	5.0000	5.0000	4.5400	4.62	-8.696%	4,560,507	-30.519%
2024-12-09	4.7000	5.3400	4.6650	5.06	+10.722%	8,669,089	-36.561%
2024-12-06	4.7200	4.9800	4.4600	4.57	+0.883%	7,945,145	-29.759%
2024-12-05	3.9100	4.7800	3.8300	4.53	+19.525%	12,796,080	-29.139%
2024-12-04	3.7000	3.8200	3.6090	3.79	+1.067%	3,638,225	-15.303%
2024-12-03	3.7400	3.8900	3.7000	3.75	-3.101%	2,321,973	-14.400%
2024-12-02	3.8800	3.9500	3.7900	3.87	-0.769%	2,275,976	-17.054%
2024-11-29	4.0000	4.0350	3.8900	3.90	-2.010%	1,531,759	-17.692%
2024-11-27	4.0700	4.0900	3.9500	3.98	+0.505%	2,366,348	-19.347%
2024-11-26	4.1100	4.3700	3.9100	3.96	-3.650%	3,885,713	-18.939%
2024-11-25	3.9500	4.2488	3.9400	4.11	+8.158%	4,467,925	-21.898%
2024-11-22	3.6000	3.8400	3.5200	3.80	+4.396%	3,404,195	-15.526%
2024-11-21	3.8100	3.8300	3.6350	3.64	-4.961%	2,932,021	-11.813%
2024-11-20	3.7200	3.8850	3.6700	3.83	+2.957%	2,325,190	-16.188%
2024-11-19	3.7000	3.7585	3.6350	3.72	-0.535%	1,539,087	-13.710%
2024-11-18	3.7200	3.8100	3.6800	3.74	+0.538%	1,353,552	-14.171%
2024-11-15	3.7800	3.8094	3.6800	3.72	+0.270%	1,717,788	-13.710%
2024-11-14	3.9000	3.9300	3.7000	3.71	-4.381%	2,192,912	-13.477%
2024-11-13	4.0100	4.0700	3.8500	3.88	-3.242%	2,175,101	-17.268%
2024-11-12	3.9900	4.2100	3.9000	4.01	-0.249%	2,542,022	-19.950%
2024-11-11	3.8500	4.0200	3.6900	4.02	+5.236%	3,028,830	-20.149%
2024-11-08	4.0100	4.0100	3.6400	3.82	-4.500%	4,992,353	-15.969%
2024-11-07	4.3600	4.3800	3.9000	4.00	-17.012%	7,082,866	-19.750%
2024-11-06	4.8000	4.8200	4.5350	4.82	+2.119%	2,850,083	-33.402%
2024-11-05	4.6600	4.7500	4.6100	4.72	+2.165%	1,319,889	-31.992%
2024-11-04	4.5900	4.7400	4.4900	4.62	+1.094%	1,399,998	-30.519%
2024-11-01	4.6000	4.7500	4.5400	4.57	-0.652%	1,655,420	-29.759%
2024-10-31	4.7700	4.8200	4.5200	4.60	-3.766%	2,258,029	-30.217%
2024-10-30	5.0100	5.0100	4.7600	4.78	-4.970%	1,565,932	-32.845%
2024-10-29	5.1000	5.1601	4.9600	5.03	-1.373%	1,665,074	-36.183%
2024-10-28	4.8900	5.1750	4.8100	5.10	+7.143%	2,649,228	-37.059%
2024-10-25	4.8200	5.0600	4.7400	4.76	+1.062%	3,610,212	-32.563%
2024-10-24	4.7400	4.8200	4.6800	4.71	+0.426%	1,000,865	-31.847%
2024-10-23	4.8500	4.8500	4.5640	4.69	-3.696%	1,642,419	-31.557%
2024-10-22	4.7500	4.9087	4.6800	4.87	+1.458%	1,307,663	-34.086%
2024-10-21	4.8100	4.8350	4.6500	4.80	-2.240%	2,565,390	-33.125%
2024-10-18	5.0000	5.0900	4.8700	4.91	-0.203%	1,974,831	-34.623%
2024-10-17	5.0300	5.0400	4.8150	4.92	-2.187%	1,985,466	-34.756%
2024-10-16	5.1400	5.2200	4.9400	5.03	-0.593%	1,882,075	-36.183%
2024-10-15	5.2700	5.2700	4.9400	5.06	-3.985%	2,261,568	-36.561%
2024-10-14	5.4200	5.4600	5.2500	5.27	-2.947%	1,495,271	-39.089%
2024-10-11	5.1100	5.5800	5.0600	5.43	+5.642%	2,761,202	-40.884%
2024-10-10	5.0900	5.1800	4.9900	5.14	+0.195%	1,575,299	-37.549%
2024-10-09	5.4000	5.4300	5.1150	5.13	-6.044%	3,017,877	-37.427%
2024-10-08	5.4900	5.6098	5.3800	5.46	-2.500%	1,722,396	-41.209%
2024-10-07	5.9300	5.9799	5.4793	5.60	-4.600%	2,987,208	-42.679%
2024-10-04	5.7000	6.0000	5.5002	5.87	+5.576%	3,562,835	-45.315%
2024-10-03	5.5100	5.7500	5.3700	5.56	-0.891%	3,178,461	-42.266%
2024-10-02	5.0600	5.6200	4.9800	5.61	+8.511%	3,960,351	-42.781%
2024-10-01	5.3200	5.3700	5.0800	5.17	-3.184%	3,090,311	-37.911%
2024-09-30	5.3000	5.5700	5.1803	5.34	+0.755%	3,919,131	-39.888%
2024-09-27	5.4600	5.5700	5.2000	5.30	+1.727%	4,073,805	-39.434%
2024-09-26	4.8300	5.2880	4.6950	5.21	+11.803%	4,766,076	-38.388%
2024-09-25	4.6800	4.8900	4.6400	4.66	+0.431%	2,327,442	-31.116%
2024-09-24	4.5500	4.7300	4.5150	4.64	+2.882%	1,636,256	-30.819%
2024-09-23	4.6700	4.6700	4.4700	4.51	-3.426%	1,417,295	-28.825%
2024-09-20	4.7100	4.7798	4.5988	4.67	-1.059%	1,328,105	-31.263%
2024-09-19	4.8900	4.9850	4.7026	4.72	+1.944%	2,036,031	-31.992%
2024-09-18	4.6800	4.9600	4.5800	4.63	-1.068%	2,207,850	-30.670%
2024-09-17	4.6400	4.7900	4.6200	4.68	+2.407%	1,593,195	-31.410%
2024-09-16	4.7300	4.7300	4.5200	4.57	-4.193%	2,131,388	-29.759%
2024-09-13	4.5800	4.7700	4.5800	4.77	+4.376%	1,887,635	-32.704%
2024-09-12	4.6300	4.7300	4.5550	4.57	-1.082%	1,869,062	-29.759%
2024-09-11	4.4300	4.6300	4.3500	4.62	+4.289%	2,025,207	-30.519%
2024-09-10	4.3800	4.4650	4.2800	4.43	+1.606%	1,461,985	-27.540%
2024-09-09	4.2000	4.4550	4.1800	4.36	+4.808%	1,964,772	-26.376%
2024-09-06	4.3900	4.4000	4.1200	4.16	-4.805%	2,960,807	-22.837%
2024-09-05	4.3700	4.4700	4.2900	4.37	0.000%	2,344,630	-26.545%
2024-09-04	4.4600	4.5608	4.2500	4.37	-2.455%	2,704,312	-26.545%
2024-09-03	4.9000	4.9300	4.4400	4.48	-9.312%	3,289,695	-28.348%
2024-08-30	4.8200	5.0499	4.8100	4.94	+2.917%	2,299,795	-35.020%
2024-08-29	4.7600	4.8800	4.6950	4.80	+2.564%	2,823,908	-33.125%
2024-08-28	4.9300	4.9300	4.6400	4.68	-4.490%	4,134,977	-31.410%
2024-08-27	5.2000	5.2599	4.9000	4.90	-7.721%	3,797,396	-34.490%
2024-08-26	5.2800	5.4000	5.0400	5.31	+0.189%	3,133,495	-39.548%
2024-08-23	5.2000	5.3900	5.0050	5.30	+2.317%	4,920,830	-39.434%
2024-08-22	5.1800	5.3900	5.1200	5.18	+0.193%	4,949,758	-38.031%
2024-08-21	5.0300	5.2200	4.9700	5.17	+3.815%	3,676,635	-37.911%
2024-08-20	5.1700	5.2400	4.9100	4.98	-4.231%	4,634,499	-35.542%
2024-08-19	5.2300	5.2300	5.0200	5.20	+0.775%	5,988,487	-38.269%
2024-08-16	5.0900	5.7400	5.0700	5.16	+5.306%	9,532,007	-37.791%
2024-08-15	4.9600	5.1200	4.8050	4.90	+0.616%	5,145,289	-34.490%
2024-08-14	5.0000	5.1300	4.7800	4.87	-1.016%	4,862,724	-34.086%
2024-08-13	5.1000	5.4800	4.8500	4.92	-2.767%	9,734,764	-34.756%
2024-08-12	4.6400	5.1399	4.6000	5.06	+9.524%	7,647,584	-36.561%
2024-08-09	4.8600	4.9000	4.5650	4.62	-3.950%	7,288,809	-30.519%
2024-08-08	5.0000	5.0500	4.7400	4.81	-2.037%	8,878,161	-33.264%
2024-08-07	4.9300	5.1200	4.6301	4.91	+0.409%	14,571,382	-34.623%
2024-08-06	6.9000	7.2300	4.8200	4.89	-53.824%	34,675,357	-34.356%
2024-08-05	9.0000	10.9000	8.9100	10.59	-0.935%	6,313,906	-69.688%
2024-08-02	10.5000	11.0400	10.1600	10.69	-3.780%	5,179,404	-69.972%
2024-08-01	12.1000	12.1821	10.8900	11.11	-8.030%	3,981,536	-71.107%
2024-07-31	12.5000	12.8100	12.0500	12.08	-0.658%	4,266,171	-73.427%
2024-07-30	12.3100	12.5699	11.9300	12.16	-0.572%	4,545,144	-73.602%
2024-07-29	13.5000	13.7200	12.0900	12.23	-6.641%	4,486,169	-73.753%
2024-07-26	12.7100	13.5000	12.1400	13.10	+6.591%	6,906,502	-75.496%
2024-07-25	11.8900	12.7700	11.5600	12.29	+0.408%	5,340,259	-73.881%
2024-07-24	13.5000	13.6300	11.9200	12.24	-11.304%	6,586,805	-73.775%
2024-07-23	14.5000	15.0400	13.0650	13.80	-5.220%	10,480,488	-76.739%
2024-07-22	13.0200	14.8600	12.5200	14.56	+16.760%	10,801,607	-77.953%
2024-07-19	12.1700	13.1498	12.0300	12.47	+1.218%	5,577,473	-74.258%
2024-07-18	12.7100	12.9300	11.7100	12.32	-0.885%	6,812,365	-73.945%
2024-07-17	12.8800	13.3400	12.1700	12.43	-7.789%	7,855,405	-74.175%
2024-07-16	13.5900	14.3897	13.1200	13.48	+2.121%	9,610,258	-76.187%
2024-07-15	13.1500	13.5500	12.4200	13.20	+0.995%	8,499,280	-75.682%
2024-07-12	12.0300	13.2000	12.0300	13.07	+8.195%	9,245,749	-75.440%
2024-07-11	11.9100	12.4600	11.5250	12.08	+2.809%	9,910,802	-73.427%
2024-07-10	10.6500	12.0900	10.6001	11.75	+6.915%	11,153,531	-72.681%
2024-07-09	8.9800	11.2100	8.9800	10.99	+29.905%	19,112,332	-70.792%
2024-07-08	8.6000	8.7486	8.2400	8.46	0.000%	3,071,345	-62.057%
2024-07-05	7.9400	8.5150	7.7800	8.46	+7.771%	4,814,789	-62.057%
2024-07-03	7.5000	8.3000	7.5000	7.85	+4.947%	4,645,519	-59.108%
2024-07-02	7.1500	7.5650	7.0100	7.48	+4.615%	2,859,844	-57.086%
2024-07-01	7.1100	7.1700	6.6800	7.15	+1.852%	2,642,865	-55.105%
2024-06-28	7.2700	7.4900	6.8700	7.02	-3.306%	4,419,442	-54.274%
2024-06-27	7.2000	7.4295	6.9500	7.26	-0.275%	3,235,682	-55.785%
2024-06-26	7.1800	8.0900	7.1510	7.28	+1.393%	6,512,798	-55.907%
2024-06-25	7.0200	7.3800	6.9200	7.18	+2.279%	3,117,465	-55.292%
2024-06-24	7.1400	7.5000	6.9300	7.02	-2.092%	3,476,760	-54.274%
2024-06-21	7.7600	7.8100	7.0450	7.17	-9.355%	5,856,539	-55.230%
2024-06-20	7.9000	8.4300	7.6000	7.91	+0.764%	4,617,041	-59.418%
2024-06-18	9.3000	9.3400	7.7401	7.85	-16.578%	6,848,716	-59.108%
2024-06-17	9.1600	9.6700	9.1500	9.41	+1.292%	2,951,359	-65.887%
2024-06-14	9.3800	9.8223	9.0700	9.29	-1.797%	3,679,986	-65.447%
2024-06-13	9.9801	10.5500	8.9700	9.46	-4.057%	8,543,076	-66.068%
2024-06-12	9.3800	10.0300	9.3100	9.86	+9.434%	7,084,822	-67.444%
2024-06-11	8.6700	9.1000	8.4120	9.01	+2.620%	4,298,914	-64.373%
2024-06-10	7.4700	8.9300	7.3400	8.78	+17.067%	9,392,940	-63.440%
2024-06-07	7.8000	8.0700	7.3900	7.50	-5.660%	3,529,126	-57.200%
2024-06-06	7.7200	8.1700	7.6100	7.95	+2.448%	4,877,939	-59.623%
2024-06-05	7.3300	7.8100	7.1800	7.76	+7.034%	2,876,676	-58.634%
2024-06-04	7.1200	7.4200	7.0519	7.25	+1.257%	2,575,961	-55.724%
2024-06-03	7.3200	7.6999	6.9600	7.16	+0.987%	3,769,876	-55.168%
2024-05-31	7.1000	7.2762	6.7100	7.09	+2.014%	4,903,675	-54.725%
2024-05-30	6.4100	7.0700	6.4000	6.95	+7.919%	4,268,461	-53.813%
2024-05-29	6.0800	6.6300	6.0000	6.44	+3.205%	2,851,003	-50.155%
2024-05-28	6.1800	6.4600	6.1350	6.24	+1.299%	2,564,107	-48.558%
2024-05-24	5.7300	6.2100	5.7200	6.16	+8.834%	3,548,279	-47.890%
2024-05-23	5.7500	5.8800	5.5500	5.66	-0.702%	3,108,964	-43.286%
2024-05-22	6.0200	6.2400	5.6600	5.70	-5.473%	3,336,724	-43.684%
2024-05-21	6.4900	6.4900	5.8100	6.03	-7.657%	4,687,322	-46.766%
2024-05-20	6.8300	6.8500	6.4400	6.53	-3.545%	3,328,943	-50.842%
2024-05-17	6.7000	7.4300	6.5900	6.77	+1.652%	7,092,403	-52.585%
2024-05-16	6.9000	7.1000	6.5650	6.66	0.000%	5,223,301	-51.802%
2024-05-15	6.2500	6.8100	5.8900	6.66	+9.720%	5,460,623	-51.802%
2024-05-14	6.1900	6.5400	5.9080	6.07	-0.328%	3,105,466	-47.117%
2024-05-13	6.1500	6.5165	6.0450	6.09	+1.331%	2,958,212	-47.291%
2024-05-10	6.2500	6.3200	5.9101	6.01	-3.531%	2,417,339	-46.589%
2024-05-09	6.5000	6.6000	5.8100	6.23	-4.594%	5,538,322	-48.475%
2024-05-08	6.3200	6.6900	6.1450	6.53	+1.240%	4,232,154	-50.842%
2024-05-07	6.1300	7.0000	5.9700	6.45	+17.916%	14,788,560	-50.233%
2024-05-06	5.1500	5.5000	5.1000	5.47	+8.103%	4,190,336	-41.316%
2024-05-03	5.1300	5.3400	4.9500	5.06	+3.265%	3,183,620	-36.561%
2024-05-02	4.6800	4.9500	4.4300	4.90	+9.131%	2,517,202	-34.490%
2024-05-01	4.3200	4.8100	4.3100	4.49	+2.278%	1,767,889	-28.508%
2024-04-30	4.5100	4.5100	4.3450	4.39	-3.091%	1,230,044	-26.879%
2024-04-29	4.6300	4.6400	4.4200	4.53	-0.220%	1,041,089	-29.139%
2024-04-26	4.4000	4.7400	4.3400	4.54	+3.182%	2,290,558	-29.295%
2024-04-25	4.3600	4.4700	4.2300	4.40	-2.222%	1,466,633	-27.045%
2024-04-24	4.7300	4.7700	4.4550	4.50	-2.808%	1,838,610	-28.667%
2024-04-23	4.1800	4.6900	4.1800	4.63	+11.298%	3,169,778	-30.670%
2024-04-22	3.9800	4.2300	3.8800	4.16	+5.584%	1,914,378	-22.837%
2024-04-19	4.0800	4.1200	3.8600	3.94	-2.956%	1,988,552	-18.528%
2024-04-18	4.0400	4.2400	4.0014	4.06	+0.495%	1,352,469	-20.936%
2024-04-17	4.1000	4.2301	3.9800	4.04	+0.498%	1,536,656	-20.545%
2024-04-16	4.0500	4.1400	3.9600	4.02	-2.899%	1,685,800	-20.149%
2024-04-15	4.4700	4.5199	4.1300	4.14	-6.966%	3,147,530	-22.464%
2024-04-12	4.7700	4.8000	4.4500	4.45	-8.436%	2,211,542	-27.865%
2024-04-11	4.8600	4.9480	4.7300	4.86	+1.040%	1,349,872	-33.951%
2024-04-10	5.0000	5.0000	4.7300	4.81	-5.128%	1,834,485	-33.264%
2024-04-09	5.2700	5.3985	4.9650	5.07	-2.687%	2,444,948	-36.686%
2024-04-08	5.1900	5.3300	5.0600	5.21	+1.362%	2,264,857	-38.388%
2024-04-05	5.2000	5.4207	5.0300	5.14	-2.281%	2,968,532	-37.549%
2024-04-04	5.3500	5.6850	5.2400	5.26	+0.574%	4,791,998	-38.973%
2024-04-03	5.0000	5.2950	4.9454	5.23	+2.750%	2,937,102	-38.623%
2024-04-02	4.9200	5.2550	4.7800	5.09	-0.391%	2,251,981	-36.935%
2024-04-01	5.1500	5.3800	5.0800	5.11	-0.195%	1,888,011	-37.182%
2024-03-28	5.1700	5.5500	5.0900	5.12	-0.967%	2,594,003	-37.305%
2024-03-27	5.0600	5.3099	4.9200	5.17	+2.783%	3,526,899	-37.911%
2024-03-26	5.3700	5.4500	5.0050	5.03	-7.196%	3,319,952	-36.183%
2024-03-25	5.5500	5.7300	5.3900	5.42	-3.214%	2,014,640	-40.775%
2024-03-22	5.9100	5.9300	5.5300	5.60	-5.882%	2,564,963	-42.679%
2024-03-21	6.1100	6.5300	5.9500	5.95	-2.138%	3,698,016	-46.050%
2024-03-20	6.2000	6.2900	5.7700	6.08	-1.935%	2,948,406	-47.204%
2024-03-19	6.5400	6.6200	6.0700	6.20	-6.627%	4,334,855	-48.226%
2024-03-18	6.9500	7.0900	6.6200	6.64	-3.768%	3,317,118	-51.657%
2024-03-15	6.6500	7.1700	6.6500	6.90	+1.471%	2,828,061	-53.478%
2024-03-14	7.0100	7.5700	6.6100	6.80	-2.996%	6,392,096	-52.794%
2024-03-13	6.6000	7.1800	6.5000	7.01	+5.572%	5,359,031	-54.208%
2024-03-12	6.6000	6.8700	6.2900	6.64	+1.997%	3,253,724	-51.657%
2024-03-11	7.0800	7.3300	6.4050	6.51	-8.051%	4,184,686	-50.691%
2024-03-08	7.0000	7.6500	6.9000	7.08	+2.609%	4,683,802	-54.661%
2024-03-07	7.1000	7.2600	6.6710	6.90	-0.862%	3,319,697	-53.478%
2024-03-06	6.8100	7.3750	6.4150	6.96	+6.098%	5,180,067	-53.879%
2024-03-05	6.7500	7.2285	6.4200	6.56	-7.606%	5,710,511	-51.067%
2024-03-04	7.2100	8.1000	7.0200	7.10	+2.750%	11,613,355	-54.789%
2024-03-01	6.0800	7.1800	5.9718	6.91	+13.465%	9,205,885	-53.546%
2024-02-29	5.7500	6.2400	5.6500	6.09	+8.363%	5,684,638	-47.291%
2024-02-28	5.6300	5.8790	5.3100	5.62	-1.230%	7,210,697	-42.883%
2024-02-27	4.8200	5.7700	4.7001	5.69	+22.366%	11,018,915	-43.585%
2024-02-26	4.2600	4.6600	4.2400	4.65	+8.140%	2,862,953	-30.968%
2024-02-23	4.5200	4.5200	4.1300	4.30	-3.587%	2,385,240	-25.349%
2024-02-22	4.3200	4.7300	4.1300	4.46	+6.444%	3,769,947	-28.027%
2024-02-21	4.1800	4.3600	3.9500	4.19	+0.239%	2,495,606	-23.389%
2024-02-20	4.6800	4.7600	4.0700	4.18	-12.000%	4,548,541	-23.206%
2024-02-16	4.4000	4.8800	4.2200	4.75	+4.167%	7,571,963	-32.421%
2024-02-15	3.4800	4.6500	3.3600	4.56	+41.176%	17,155,164	-29.605%
2024-02-14	3.2500	3.2700	3.1400	3.23	+1.572%	1,316,495	-0.619%
2024-02-13	3.2100	3.2500	3.0700	3.18	-4.790%	866,766	+0.943%
2024-02-12	3.2300	3.4330	3.2300	3.34	+2.454%	1,093,222	-3.892%
2024-02-09	3.1700	3.2800	3.1500	3.26	+1.875%	887,002	-1.534%
2024-02-08	2.9800	3.2002	2.9800	3.20	+6.312%	988,100	+0.312%
2024-02-07	3.0600	3.0750	2.9600	3.01	-2.589%	730,347	+6.645%
2024-02-06	3.0400	3.0900	2.9499	3.09	+1.980%	879,004	+3.883%
2024-02-05	3.1700	3.1700	2.9600	3.03	-5.607%	1,150,684	+5.941%
2024-02-02	2.9800	3.2100	2.9150	3.21	+7.358%	1,457,415	0.000%
2024-02-01	2.9200	3.0050	2.8900	2.99	+3.460%	757,797	+7.358%
2024-01-31	3.0000	3.0800	2.8900	2.89	-3.020%	981,420	+11.073%
2024-01-30	3.0900	3.0900	2.9700	2.98	-5.096%	889,818	+7.718%
2024-01-29	3.0000	3.1400	2.9500	3.14	+5.369%	718,072	+2.229%
2024-01-26	2.9600	3.0600	2.9400	2.98	+0.337%	697,252	+7.718%
2024-01-25	2.9200	2.9900	2.9050	2.97	+2.062%	637,549	+8.081%
2024-01-24	3.0500	3.0500	2.8900	2.91	-2.676%	807,077	+10.309%
2024-01-23	3.0700	3.1100	2.9600	2.99	-1.320%	580,083	+7.358%
2024-01-22	2.9600	3.1200	2.9500	3.03	+3.413%	1,983,442	+5.941%
2024-01-19	3.0200	3.0200	2.8900	2.93	-2.980%	876,596	+9.556%
2024-01-18	3.0500	3.1200	2.9700	3.02	+0.332%	910,568	+6.291%
2024-01-17	2.9600	3.0200	2.8800	3.01	+0.669%	779,400	+6.645%
2024-01-16	3.1700	3.1700	2.9600	2.99	-6.270%	1,588,092	+7.358%
2024-01-12	3.2200	3.3100	3.1500	3.19	-1.543%	1,108,385	+0.627%
2024-01-11	3.4600	3.4600	3.1500	3.24	-5.814%	1,496,156	-0.926%
2024-01-10	3.4000	3.5100	3.3501	3.44	+0.880%	782,481	-6.686%
2024-01-09	3.3700	3.4900	3.3700	3.41	-1.445%	648,275	-5.865%
2024-01-08	3.3600	3.5000	3.3177	3.46	+2.671%	1,073,835	-7.225%
2024-01-05	3.3600	3.4600	3.3200	3.37	-0.590%	976,483	-4.748%
2024-01-04	3.4400	3.4700	3.3600	3.39	-3.966%	1,239,535	-5.310%
2024-01-03	3.3800	3.6800	3.3510	3.53	+5.060%	1,989,372	-9.065%
2024-01-02	3.4500	3.5150	3.3400	3.36	-4.816%	1,154,254	-4.464%
2023-12-29	3.7900	3.8100	3.5100	3.53	-7.592%	1,762,487	-9.065%
2023-12-28	3.7400	3.8850	3.7000	3.82	+1.326%	1,163,377	-15.969%
2023-12-27	3.8400	3.9600	3.6800	3.77	-1.050%	1,760,901	-14.854%
2023-12-26	3.8000	3.8400	3.6700	3.81	-0.262%	1,634,075	-15.748%
2023-12-22	3.8400	3.9250	3.7600	3.82	-1.546%	1,130,473	-15.969%
2023-12-21	3.7400	3.8850	3.6650	3.88	+6.011%	1,258,396	-17.268%
2023-12-20	3.8500	4.0750	3.6400	3.66	-5.426%	3,991,396	-12.295%
2023-12-19	3.6700	3.9200	3.6550	3.87	+7.202%	2,669,014	-17.054%
2023-12-18	3.4100	3.7250	3.3800	3.61	+4.035%	1,742,721	-11.080%
2023-12-15	3.5200	3.5800	3.4200	3.47	-1.420%	1,862,172	-7.493%
2023-12-14	3.5300	3.6600	3.4000	3.52	+1.734%	2,158,486	-8.807%
2023-12-13	3.3400	3.4600	3.1701	3.46	+3.284%	1,707,585	-7.225%
2023-12-12	3.4100	3.4400	3.2800	3.35	-1.180%	1,300,361	-4.179%
2023-12-11	3.6100	3.6100	3.3800	3.39	-7.880%	1,526,316	-5.310%
2023-12-08	3.5900	3.8000	3.5800	3.68	+1.099%	1,343,628	-12.772%
2023-12-07	3.6100	3.8000	3.5000	3.64	+0.552%	1,576,252	-11.813%
2023-12-06	3.6800	3.7950	3.5900	3.62	+1.685%	1,620,401	-11.326%
2023-12-05	3.6500	3.6500	3.4701	3.56	-1.385%	1,147,572	-9.831%
2023-12-04	3.7200	3.9500	3.5800	3.61	-2.695%	2,391,601	-11.080%
2023-12-01	3.4000	3.7500	3.3400	3.71	+9.440%	2,605,371	-13.477%
2023-11-30	3.7100	3.8100	3.3650	3.39	-8.871%	3,274,193	-5.310%
2023-11-29	3.8100	3.8718	3.6500	3.72	-0.800%	2,628,917	-13.710%
2023-11-28	3.4500	3.7500	3.3605	3.75	+8.696%	3,219,206	-14.400%
2023-11-27	3.1000	3.4550	3.0200	3.45	+10.932%	3,256,850	-6.957%
2023-11-24	3.1700	3.2000	3.0700	3.11	-2.201%	574,881	+3.215%

.dark-mode .cYrSTg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cYrSTg{ color: #333333; background-color: white; border: 2px solid #333333; }JMIAJumia Technologies AGstock NYSE ADR

JMIA
Jumia Technologies AG
stock NYSE ADR