Jumia Technologies AG American Depositary Shares (JMIA)
2.2000
+0.0200 (0.92%)
NYSE · Last Trade: Apr 2nd, 8:35 PM EDT
Historical Prices For Jumia Technologies AG American Depositary Shares (JMIA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 2.16 | 2.25 | 2.13 | 2.20 | 1,371,914 | 2.20 |
| 4/01/2025 | 2.15 | 2.24 | 2.11 | 2.18 | 1,617,680 | 2.18 |
| 3/31/2025 | 2.15 | 2.17 | 2.07 | 2.15 | 2,848,368 | 2.15 |
| 3/28/2025 | 2.33 | 2.33 | 2.23 | 2.24 | 1,680,496 | 2.24 |
| 3/27/2025 | 2.37 | 2.41 | 2.31 | 2.34 | 1,361,492 | 2.34 |
| 3/26/2025 | 2.52 | 2.54 | 2.33 | 2.36 | 1,737,523 | 2.36 |
| 3/25/2025 | 2.56 | 2.58 | 2.48 | 2.52 | 1,117,806 | 2.52 |
| 3/24/2025 | 2.52 | 2.55 | 2.50 | 2.55 | 1,217,074 | 2.55 |
| 3/21/2025 | 2.42 | 2.47 | 2.38 | 2.47 | 1,266,094 | 2.47 |
| 3/20/2025 | 2.46 | 2.51 | 2.40 | 2.43 | 1,347,244 | 2.43 |
| 3/19/2025 | 2.40 | 2.52 | 2.40 | 2.49 | 1,545,809 | 2.49 |
| 3/18/2025 | 2.45 | 2.45 | 2.36 | 2.38 | 1,326,232 | 2.38 |
| 3/17/2025 | 2.35 | 2.48 | 2.34 | 2.46 | 1,659,989 | 2.46 |
| 3/14/2025 | 2.36 | 2.38 | 2.30 | 2.34 | 1,869,995 | 2.34 |
| 3/13/2025 | 2.36 | 2.37 | 2.26 | 2.29 | 1,167,431 | 2.29 |
| 3/12/2025 | 2.37 | 2.41 | 2.32 | 2.36 | 1,430,087 | 2.36 |
| 3/11/2025 | 2.28 | 2.41 | 2.28 | 2.29 | 2,265,422 | 2.29 |
| 3/10/2025 | 2.32 | 2.35 | 2.25 | 2.27 | 2,871,557 | 2.27 |
| 3/07/2025 | 2.40 | 2.42 | 2.31 | 2.42 | 1,705,491 | 2.42 |
| 3/06/2025 | 2.48 | 2.49 | 2.35 | 2.38 | 1,795,687 | 2.38 |
| 3/05/2025 | 2.47 | 2.56 | 2.41 | 2.55 | 2,222,829 | 2.55 |
| 3/04/2025 | 2.26 | 2.46 | 2.21 | 2.41 | 2,592,151 | 2.41 |
| 3/03/2025 | 2.49 | 2.53 | 2.28 | 2.31 | 2,924,015 | 2.31 |
| 2/28/2025 | 2.39 | 2.48 | 2.32 | 2.45 | 3,700,309 | 2.45 |
| 2/27/2025 | 2.54 | 2.56 | 2.42 | 2.43 | 4,313,630 | 2.43 |
| 2/26/2025 | 2.62 | 2.63 | 2.53 | 2.53 | 3,217,672 | 2.53 |
| 2/25/2025 | 2.73 | 2.74 | 2.54 | 2.58 | 4,835,272 | 2.58 |
| 2/24/2025 | 2.77 | 2.85 | 2.66 | 2.71 | 5,353,620 | 2.71 |
| 2/21/2025 | 2.84 | 2.93 | 2.72 | 2.76 | 8,357,200 | 2.76 |
| 2/20/2025 | 3.13 | 3.14 | 2.69 | 2.82 | 27,516,359 | 2.82 |
| 2/19/2025 | 4.05 | 4.16 | 3.86 | 3.88 | 5,078,724 | 3.88 |
| 2/18/2025 | 4.13 | 4.30 | 4.00 | 4.04 | 2,942,602 | 4.04 |
| 2/14/2025 | 4.19 | 4.29 | 4.07 | 4.15 | 2,609,626 | 4.15 |
| 2/13/2025 | 4.02 | 4.16 | 3.95 | 4.16 | 1,810,687 | 4.16 |
| 2/12/2025 | 3.88 | 4.01 | 3.87 | 4.01 | 2,083,349 | 4.01 |
| 2/11/2025 | 4.10 | 4.11 | 3.84 | 3.86 | 3,091,472 | 3.86 |
| 2/10/2025 | 4.08 | 4.15 | 4.00 | 4.15 | 2,222,138 | 4.15 |
| 2/07/2025 | 4.02 | 4.18 | 3.98 | 3.99 | 3,763,796 | 3.99 |
| 2/06/2025 | 4.02 | 4.11 | 3.98 | 4.03 | 1,358,752 | 4.03 |
| 2/05/2025 | 4.05 | 4.09 | 3.98 | 4.01 | 2,042,970 | 4.01 |
| 2/04/2025 | 3.88 | 4.09 | 3.87 | 4.08 | 2,647,674 | 4.08 |
| 2/03/2025 | 3.84 | 3.98 | 3.77 | 3.89 | 3,230,202 | 3.89 |
| 1/31/2025 | 4.24 | 4.33 | 3.95 | 3.99 | 3,741,621 | 3.99 |
| 1/30/2025 | 3.99 | 4.27 | 3.99 | 4.21 | 4,219,210 | 4.21 |
| 1/29/2025 | 4.03 | 4.05 | 3.91 | 3.95 | 2,482,790 | 3.95 |
| 1/28/2025 | 3.85 | 4.07 | 3.79 | 4.05 | 2,087,798 | 4.05 |
| 1/27/2025 | 3.85 | 3.91 | 3.77 | 3.86 | 3,830,930 | 3.86 |
| 1/24/2025 | 3.93 | 4.13 | 3.89 | 3.98 | 2,139,761 | 3.98 |
| 1/23/2025 | 3.83 | 3.97 | 3.74 | 3.94 | 1,972,835 | 3.94 |
| 1/22/2025 | 3.85 | 3.99 | 3.78 | 3.84 | 1,949,931 | 3.84 |
| 1/21/2025 | 3.81 | 3.89 | 3.73 | 3.82 | 1,601,451 | 3.82 |
| 1/17/2025 | 3.79 | 3.85 | 3.68 | 3.70 | 1,662,108 | 3.70 |
| 1/16/2025 | 3.80 | 3.84 | 3.73 | 3.74 | 1,560,942 | 3.74 |
| 1/15/2025 | 3.76 | 3.88 | 3.75 | 3.78 | 2,245,688 | 3.78 |
| 1/14/2025 | 3.77 | 3.83 | 3.63 | 3.65 | 1,633,289 | 3.65 |
| 1/13/2025 | 3.73 | 3.73 | 3.60 | 3.71 | 2,313,558 | 3.71 |
| 1/10/2025 | 3.82 | 3.84 | 3.71 | 3.83 | 3,025,196 | 3.83 |
| 1/08/2025 | 4.02 | 4.04 | 3.83 | 3.87 | 3,284,185 | 3.87 |
| 1/07/2025 | 4.16 | 4.22 | 4.00 | 4.02 | 2,000,467 | 4.02 |
| 1/06/2025 | 4.04 | 4.27 | 4.04 | 4.15 | 2,774,043 | 4.15 |
| 1/03/2025 | 3.99 | 4.04 | 3.90 | 3.95 | 2,272,197 | 3.95 |